Italia markets closed

Bruker Corporation (BRKR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
80,97+0,38 (+0,47%)
Alla chiusura: 04:00PM EDT
80,97 0,00 (0,00%)
Dopo ore: 05:32PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202480,6081,9680,0980,9780,97435.200
25 apr 202480,9781,5079,9980,5980,591.092.000
24 apr 202482,1683,1881,7282,2082,20987.500
23 apr 202479,9483,3279,6882,4682,461.083.600
22 apr 202480,6480,6477,0878,0578,05811.200
19 apr 202479,1079,4577,2877,7677,761.313.700
18 apr 202479,4480,9077,1278,5678,562.217.700
17 apr 202484,9084,9082,6782,9482,94695.700
16 apr 202485,8285,8283,7683,8983,89819.500
15 apr 202488,2688,5185,1085,7585,75573.000
12 apr 202489,4790,0387,2187,5887,58545.500
11 apr 202489,5390,5688,8890,2890,28473.300
10 apr 202488,2189,4187,7988,5388,53469.700
09 apr 202490,5090,7289,2890,0290,02510.900
08 apr 202490,5491,3489,5790,2390,23667.000
05 apr 202489,7791,4789,3490,4290,42533.700
04 apr 202491,5991,8689,6889,7789,77343.700
03 apr 202490,5091,4890,5091,0091,00535.000
02 apr 202492,9392,9390,4190,9190,91480.500
01 apr 202493,9994,3592,5892,9392,93399.700
28 mar 202494,0494,5293,1593,9493,94438.700
27 mar 202493,4393,8692,5693,8693,86327.400
26 mar 202492,9993,4592,1592,4092,40442.900
25 mar 202494,1594,6492,6693,0793,07586.100
22 mar 202494,6094,6092,5593,9093,90494.600
21 mar 202493,5994,8693,3694,2794,27429.600
20 mar 202492,1793,0991,5192,9792,97545.500
19 mar 202492,0892,7490,8492,0092,00521.700
18 mar 202492,7693,2291,7492,0292,02649.500
15 mar 202491,2193,2991,0092,1092,101.353.600
14 mar 202492,8492,8690,6791,8391,83796.100
13 mar 202492,7094,2392,1092,6092,60611.100
12 mar 202491,8693,0891,8192,7292,72644.800
11 mar 202490,9691,6490,3091,5691,56684.000
08 mar 202492,5093,0091,1491,1691,16567.500
07 mar 202490,9092,8390,9092,1992,19729.900
06 mar 202490,5591,4189,7990,5390,53718.100
05 mar 202490,0490,9088,7690,1790,17956.500
04 mar 202488,3690,7088,3690,0590,05830.800
01 mar 202486,8188,9086,0688,3388,33955.600
29 feb 202486,9088,9385,8686,5486,542.687.000
29 feb 20240.05 Dividendo
28 feb 202484,1887,2584,1386,4886,431.433.600
27 feb 202483,6084,2983,0583,7083,65559.900
26 feb 202484,3484,8883,2183,6083,55789.000
23 feb 202484,1384,8883,7384,6784,62840.500
22 feb 202482,7483,8481,7783,7483,691.187.900
21 feb 202480,5682,0479,9681,9281,87839.200
20 feb 202481,3981,7280,1781,1081,05799.900
16 feb 202479,8582,2879,4081,8281,771.115.100
15 feb 202480,4680,4978,5180,1080,05830.700
14 feb 202478,7980,5578,5080,0580,001.676.500
13 feb 202474,6779,9474,5776,7976,752.923.600
12 feb 202470,0070,6068,6670,6070,561.737.700
09 feb 202470,8671,5670,1470,4570,41803.200
08 feb 202470,7271,2970,0370,9570,91717.900
07 feb 202474,5074,8870,5570,7070,66866.300
06 feb 202471,6974,1771,1573,8873,841.109.500
05 feb 202471,8772,4671,3271,8171,77489.500
02 feb 202471,9172,7570,4672,1672,12565.600
01 feb 202471,7772,7771,2172,5872,54603.100
31 gen 202473,3473,8071,4771,5171,47733.600
30 gen 202472,8773,8772,7073,3873,34484.400
29 gen 202472,0473,3771,7973,1473,10334.800
26 gen 202472,8973,0671,9071,9771,93421.100
25 gen 202472,8473,1471,2071,6671,62281.300
24 gen 202472,7372,7371,0271,5371,49373.000
23 gen 202473,1473,1771,7171,9371,89408.400
22 gen 202472,5073,3972,2872,9072,86536.300
19 gen 202471,3672,4470,8671,9471,901.818.800
18 gen 202470,2371,6769,9271,5071,46497.300
17 gen 202470,3371,3169,1369,7069,66692.200
16 gen 202470,6471,6170,3070,9270,88741.900
12 gen 202471,8972,4170,9271,2471,20397.000
11 gen 202471,8972,0870,8171,3871,34591.700
10 gen 202471,8671,9570,8471,8671,82591.600
09 gen 202471,5173,3371,2371,6071,561.100.700
08 gen 202469,4672,6668,8172,5472,501.445.900
05 gen 202469,8070,4768,9769,4369,39520.900
04 gen 202469,1370,8869,1070,3870,34943.800
03 gen 202471,8071,8068,7269,2169,17585.300
02 gen 202472,7073,8572,0972,3072,26693.700
29 dic 202373,6974,0673,1773,4873,44474.400
28 dic 202373,9074,3273,6973,8073,76534.100
27 dic 202373,9173,9773,2673,6373,59369.000
26 dic 202374,3774,3773,1173,5873,54337.200
22 dic 202374,5774,8573,3573,7273,68592.800
21 dic 202373,6974,1173,1173,9573,91879.200
20 dic 202374,6775,2772,7372,7672,72539.900
19 dic 202373,7074,8373,6774,6474,60811.700
18 dic 202373,8874,3272,9773,5273,48816.300
15 dic 202373,7474,2971,8273,3673,321.927.500
14 dic 202373,4975,1972,8673,7473,701.288.600
13 dic 202369,1372,5869,0072,4672,421.025.100
12 dic 202369,5869,5867,6568,9068,86591.700
11 dic 202368,2069,4968,0569,2469,20482.600
08 dic 202368,4169,7267,7867,9767,93782.600
07 dic 202367,8469,8367,3968,8068,761.401.800
06 dic 202366,1068,1666,0067,9667,921.150.100
05 dic 202366,0066,9665,0865,8065,76757.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...