BRKR - Bruker Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 201948,8249,3548,2548,3548,351.125.400
18 lug 201948,6149,1448,3848,5248,521.298.900
17 lug 201948,5049,0348,2048,4848,481.368.800
16 lug 201949,7550,2949,1349,6149,61468.600
15 lug 201949,8949,8949,1949,6649,66456.900
12 lug 201949,4850,0646,5949,1649,161.001.800
11 lug 201950,3750,4649,5749,8549,85411.800
10 lug 201950,3550,4349,8150,0050,00456.700
09 lug 201950,1450,3149,7950,0550,05576.900
08 lug 201950,9151,3349,8450,1850,18307.600
05 lug 201950,4751,1150,2750,9850,98419.800
03 lug 201950,5151,3850,4050,8950,89551.000
02 lug 201950,4050,6949,7650,1350,13510.200
01 lug 201950,7051,4149,9850,4050,40619.400
28 giu 201949,2151,1348,7849,9549,951.979.400
27 giu 201948,5249,2248,4848,9548,95461.300
26 giu 201948,4148,8347,6148,2748,27412.400
25 giu 201948,7749,2248,3248,3648,36593.800
24 giu 201949,2649,8848,5748,6048,60499.500
21 giu 201949,0549,1748,0548,7648,76937.600
20 giu 201948,1548,8847,8148,6448,641.006.300
19 giu 201946,9947,7846,9747,7147,71577.900
18 giu 201946,2347,2745,8847,1947,191.118.600
17 giu 201945,7146,4345,6245,8945,89746.200
14 giu 201945,8345,8344,8345,5545,55744.500
13 giu 201946,5746,7445,5745,7745,77657.700
12 giu 201945,6246,5545,5246,4046,40775.500
11 giu 201945,2746,0044,9045,7945,791.019.300
10 giu 201944,2245,3644,0045,1345,131.146.600
07 giu 201943,6144,1643,5943,8743,87625.200
06 giu 201943,5244,0043,2143,3643,36668.500
05 giu 201943,1343,6042,7343,1743,171.127.900
04 giu 201941,7542,8141,7542,6742,67939.000
03 giu 201941,6941,9440,1141,3641,361.395.200
31 mag 201940,9742,2340,7041,7741,77780.000
31 mag 20190.04 Dividendo
30 mag 201941,3241,8141,1841,4741,43520.800
29 mag 201942,5642,6041,1241,1441,10975.900
28 mag 201942,4643,6042,4642,7542,711.317.600
24 mag 201942,2843,3942,2842,3142,27670.100
23 mag 201941,7042,1941,6842,0942,05788.300
22 mag 201941,2842,3341,2842,1442,10662.900
21 mag 201941,3642,1541,3641,6741,63656.200
20 mag 201941,0241,5140,7540,9940,95462.700
17 mag 201942,1042,3841,3341,3741,33399.500
16 mag 201941,8642,5341,7342,4242,38684.000
15 mag 201941,9542,3641,4641,7241,68646.200
14 mag 201941,8742,8441,7642,5842,541.027.200
13 mag 201942,0242,1741,1141,6641,62630.200
10 mag 201942,2843,1941,6942,9442,90901.500
09 mag 201941,9442,5041,6242,2642,22636.000
08 mag 201942,4142,8441,9242,3242,28685.400
07 mag 201943,0943,3842,1442,4242,38821.900
06 mag 201942,7944,0142,6343,3943,351.269.800
03 mag 201943,5544,4740,9243,4743,432.243.300
02 mag 201937,9738,5937,8638,5938,551.093.600
01 mag 201938,6538,8838,0738,1038,06950.200
30 apr 201938,2238,7337,7638,6038,56593.100
29 apr 201938,5938,7738,0538,2538,21539.600
26 apr 201937,7038,5737,6938,4938,451.055.100
25 apr 201937,4537,9136,8337,7637,72676.300
24 apr 201937,9438,0837,2237,4837,44700.600
23 apr 201937,4938,1337,0037,8137,771.471.100
22 apr 201938,0438,6537,7737,9037,86615.700
18 apr 201938,3138,6737,5938,1738,13633.500
17 apr 201939,1239,1937,3938,1738,131.075.300
16 apr 201939,8339,9238,6438,9238,88911.500
15 apr 201939,7540,0939,2839,5639,52435.100
12 apr 201939,8640,2039,4239,5939,55684.600
11 apr 201939,0639,2138,8839,0939,05394.700
10 apr 201938,6939,3338,6239,0138,97309.800
09 apr 201938,7839,2038,4538,6538,61350.600
08 apr 201938,4038,8837,9138,8338,79404.400
05 apr 201938,4139,2338,3038,4138,37509.500
04 apr 201938,9539,0137,8238,3238,28503.700
03 apr 201938,7439,2438,6339,0138,972.647.400
02 apr 201938,9439,0138,3938,5338,49666.800
01 apr 201938,7639,0138,4738,8738,83761.800
29 mar 201938,8238,8238,3338,4438,40614.200
28 mar 201937,9638,4137,9238,3438,30429.300
27 mar 201938,2538,5737,5037,9137,87553.500
26 mar 201938,4038,5437,9038,3038,26489.700
25 mar 201938,0938,4537,7338,1238,08703.400
22 mar 201939,7739,8638,0738,1038,06972.000
21 mar 201939,2140,2539,2140,1640,12924.300
20 mar 201939,2439,5838,7939,2139,17797.100
19 mar 201939,3239,8339,1639,2339,19854.600
18 mar 201938,8139,2938,6139,2639,22870.500
15 mar 201938,3938,9237,7938,8738,831.550.000
14 mar 201938,2538,4536,8438,1538,11640.100
13 mar 201938,2438,6037,9738,3438,30634.000
12 mar 201938,1438,3937,8738,0037,96497.700
11 mar 201937,7138,1837,6238,1438,10401.300
08 mar 201937,4137,7237,1437,5537,51275.600
07 mar 201937,6437,9837,2437,6837,64349.400
06 mar 201938,4138,4137,6437,6537,61391.700
05 mar 201938,5538,6138,2038,4138,37450.300
04 mar 201939,0339,1438,0038,6438,60573.600
04 mar 20190.04 Dividendo
01 mar 201938,4839,1538,4738,9838,90553.000
*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