BRKR - Bruker Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 nov 201949,2549,8649,2549,4849,48611.800
14 nov 201948,9049,6748,7849,1749,17601.600
13 nov 201948,3148,8548,1748,6248,62397.600
12 nov 201948,2748,6747,9548,3448,34426.800
11 nov 201947,5048,2647,4548,1248,12310.700
08 nov 201947,0647,9546,7047,9047,90509.600
07 nov 201948,2348,9147,0647,1047,10451.900
06 nov 201946,8848,4146,4648,2148,21692.700
05 nov 201949,0149,3347,3047,5947,59810.000
04 nov 201950,2250,7649,1949,2149,21681.300
01 nov 201950,0352,2348,5450,1050,101.310.300
31 ott 201944,5244,7243,9444,5044,50671.500
30 ott 201944,3444,6643,8644,5744,57390.500
29 ott 201943,8644,5443,2144,1844,18602.100
28 ott 201944,0044,9644,0044,2944,29527.100
25 ott 201943,3244,1243,3243,7343,73325.700
24 ott 201943,6743,7743,1043,6543,65366.000
23 ott 201943,6043,8043,0043,3443,34603.200
22 ott 201944,1644,2243,5343,5843,58379.200
21 ott 201944,2644,2643,7843,9643,96232.800
18 ott 201943,4144,0243,2243,9443,94240.200
17 ott 201943,5444,2043,5143,6443,64336.000
16 ott 201943,7743,7743,1243,3343,33317.500
15 ott 201943,9044,2443,7743,8543,85281.700
14 ott 201943,6043,9543,2243,5243,52292.300
11 ott 201943,5044,1643,5043,7343,73375.500
10 ott 201942,8543,4442,6543,1043,10234.100
09 ott 201942,5843,1342,3542,9342,93373.200
08 ott 201943,2843,7642,1042,3642,36455.600
07 ott 201944,1644,4543,5843,7443,74470.500
04 ott 201944,0044,6843,4944,2744,27818.600
03 ott 201943,3543,9642,6043,9543,95745.000
02 ott 201943,5243,7542,3743,5043,50557.200
01 ott 201943,9344,7943,4343,7243,72658.500
30 set 201944,4244,9443,8543,9343,93579.000
27 set 201944,4245,3144,0344,4244,421.013.100
26 set 201944,4845,0544,1344,3944,391.301.700
25 set 201942,6043,5142,2543,2743,27545.900
24 set 201943,2943,3542,2342,5042,50476.500
23 set 201943,2543,3342,5442,9242,92528.200
20 set 201943,7043,8643,2943,5443,54508.800
19 set 201943,0943,6643,0943,5343,53586.800
18 set 201942,8443,3442,3942,9842,98616.900
17 set 201942,7442,9542,4642,8942,89547.600
16 set 201942,9843,3042,7442,8642,86444.500
13 set 201943,4144,1143,2943,4343,43570.300
12 set 201944,5644,6143,3143,3643,36822.900
11 set 201942,7144,5242,4244,4844,48899.800
10 set 201941,7242,6240,8242,6242,62741.500
09 set 201943,1243,5042,2042,2342,23758.900
06 set 201943,1743,5942,4842,9142,91704.600
05 set 201942,6843,3442,3043,1243,12483.500
04 set 201942,9443,3942,3242,4242,42744.100
03 set 201942,8443,4642,5442,7942,79524.500
30 ago 201943,1943,5442,9343,1743,17837.500
30 ago 20190.04 Dividendo
29 ago 201942,6343,1442,3843,0643,02463.400
28 ago 201941,6742,3941,3042,2942,25501.000
27 ago 201941,6242,1941,5041,8941,85592.300
26 ago 201942,2042,2040,8641,4541,41469.200
23 ago 201942,0742,2741,0441,6441,601.862.100
22 ago 201942,3142,4941,9442,2642,221.085.000
21 ago 201942,5542,6041,9142,3342,29671.000
20 ago 201941,3842,1941,2042,0842,041.691.700
19 ago 201942,0042,2041,3441,4541,41968.500
16 ago 201940,3841,7640,0641,4741,431.289.700
15 ago 201939,9340,1839,3139,9639,921.013.100
14 ago 201940,2541,0639,3839,7639,721.081.900
13 ago 201939,5741,6939,5541,2141,171.211.500
12 ago 201940,6040,7639,8439,9139,87847.600
09 ago 201941,7241,8240,9541,0140,97576.500
08 ago 201942,0442,4841,5541,9541,91642.400
07 ago 201941,1242,0240,3041,7141,671.289.700
06 ago 201940,2142,1140,0941,7741,731.500.800
05 ago 201940,7140,8139,5340,0239,981.160.300
02 ago 201945,7745,8941,2341,5741,532.790.400
01 ago 201947,8648,3146,0146,6446,601.679.000
31 lug 201948,4748,8747,6347,8547,811.446.200
30 lug 201948,1248,6947,7748,6248,571.533.000
29 lug 201948,3448,7548,2548,5848,531.090.500
26 lug 201949,0449,3448,2948,3248,28756.900
25 lug 201948,6149,2448,4048,8448,79740.100
24 lug 201948,6849,4148,3048,8848,83575.800
23 lug 201948,9849,3748,6048,9248,87583.700
22 lug 201948,3849,3148,2948,7048,65748.900
19 lug 201948,8249,3548,2548,3548,311.125.400
18 lug 201948,6149,1448,3848,5248,471.294.000
17 lug 201948,5049,0348,2048,4848,431.368.800
16 lug 201949,7550,2949,1349,6149,56468.600
15 lug 201949,8949,8949,1949,6649,61456.900
12 lug 201949,4850,0646,5949,1649,111.001.800
11 lug 201950,3750,4649,5749,8549,80411.800
10 lug 201950,3550,4349,8150,0049,95456.700
09 lug 201950,1450,3149,7950,0550,00576.900
08 lug 201950,9151,3349,8450,1850,13307.600
05 lug 201950,4751,1150,2750,9850,93419.800
03 lug 201950,5151,3850,4050,8950,84551.000
02 lug 201950,4050,6949,7650,1350,08510.200
01 lug 201950,7051,4149,9850,4050,35619.400
28 giu 201949,2151,1348,7849,9549,901.979.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità