BRKR - Bruker Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202040,9841,9340,3941,5041,50645.200
01 lug 202040,5341,0239,4340,5940,59802.500
30 giu 202039,6440,8139,5040,6840,68577.600
29 giu 202038,3239,4438,0339,2739,27987.500
26 giu 202038,5438,9937,4237,9637,961.530.200
25 giu 202038,5438,8436,8238,5238,52602.200
24 giu 202040,3941,1037,9538,5838,58802.100
23 giu 202040,6441,0540,0940,5540,55713.400
22 giu 202040,7941,1140,0740,4740,47361.800
19 giu 202041,7242,1440,5341,0941,09815.900
18 giu 202040,8641,6540,7141,0941,09388.700
17 giu 202041,7841,9541,1041,2541,25271.100
16 giu 202042,5642,7641,1141,4941,49428.300
15 giu 202039,5941,2139,5341,0541,05566.500
12 giu 202040,2740,7139,4040,6640,66664.200
11 giu 202040,9240,9239,3139,4039,40620.300
10 giu 202042,0942,4441,5941,8241,82359.900
09 giu 202043,0243,2341,9741,9841,98318.300
08 giu 202043,9644,1341,7643,3043,30634.100
05 giu 202043,3644,5443,1643,7743,77691.800
04 giu 202044,2644,2842,0542,7942,79661.100
03 giu 202043,7444,9143,2744,5344,53510.400
02 giu 202043,2443,7442,4243,4443,44436.700
01 giu 202043,1543,5742,9043,2243,22347.700
29 mag 202043,3743,8042,4443,2843,28581.300
29 mag 20200.04 Dividendo
28 mag 202044,8245,2543,6843,7343,691.424.200
27 mag 202042,7944,2642,2744,1844,14597.600
26 mag 202042,6143,4741,8842,3742,33686.300
22 mag 202041,6341,6340,9841,4741,43374.600
21 mag 202042,6843,1341,3841,5241,48675.000
20 mag 202043,8544,2542,5342,7742,73675.500
19 mag 202043,0043,9142,3043,1543,11772.300
18 mag 202042,4843,4442,3943,0042,961.255.100
15 mag 202039,4642,2639,0841,5341,492.201.700
14 mag 202037,9140,0737,5039,8139,771.665.400
13 mag 202037,7638,8837,2137,8637,831.100.000
12 mag 202039,0639,1337,8837,9537,92932.600
11 mag 202038,4139,5237,1339,0639,02573.400
08 mag 202040,2940,7938,6938,8338,79625.300
07 mag 202037,1939,9336,6239,7939,751.887.300
06 mag 202037,6038,7537,1537,9537,92901.700
05 mag 202035,9838,0835,9837,4537,42551.600
04 mag 202036,9937,1436,0336,2236,19735.500
01 mag 202038,3238,6936,8537,1037,07624.900
30 apr 202039,5739,9438,7439,3239,28526.000
29 apr 202038,4640,0038,1939,8139,77631.600
28 apr 202038,6938,9437,3837,5937,56906.600
27 apr 202037,1238,9937,1238,7038,66961.800
24 apr 202037,4137,4135,6036,8836,85805.600
23 apr 202035,8237,4734,8836,9136,88907.700
22 apr 202035,6935,6934,8235,4035,37847.200
21 apr 202035,9235,9434,7935,0234,99835.900
20 apr 202037,1537,5536,4836,8336,801.271.300
17 apr 202037,1137,8136,3137,5337,501.729.000
16 apr 202036,3136,6435,3136,2936,26678.800
15 apr 202035,6636,0635,1335,8835,85957.500
14 apr 202037,0837,0836,1936,5936,56876.600
13 apr 202036,8137,1135,3036,1136,08963.200
09 apr 202037,3737,7936,1336,8036,771.382.900
08 apr 202036,8737,4435,6636,9936,961.154.400
07 apr 202037,5038,2636,0836,2836,25531.800
06 apr 202035,2236,5834,4236,1636,13564.000
03 apr 202033,4034,2032,5033,6833,651.831.100
02 apr 202030,9734,7230,7833,6133,581.556.900
01 apr 202033,2934,1430,9031,5631,531.312.700
31 mar 202038,3339,4935,1635,8635,831.854.800
30 mar 202036,8638,7435,0038,5538,511.183.000
27 mar 202038,6638,8336,6336,8736,84978.200
26 mar 202037,1040,7236,3040,1540,11969.700
25 mar 202035,2637,7934,4136,5536,52773.900
24 mar 202033,0435,2633,0234,5034,47637.200
23 mar 202034,7934,7931,1831,8631,831.113.400
20 mar 202035,6038,3634,1334,3734,341.006.400
19 mar 202036,8737,5633,9835,8135,781.107.800
18 mar 202032,7937,1832,3437,0337,001.198.300
17 mar 202032,6936,3731,3335,0335,001.317.300
16 mar 202033,7634,2731,3231,8931,86999.500
13 mar 202037,1038,6234,2637,5837,551.125.200
12 mar 202037,0539,3035,6835,6935,661.595.100
11 mar 202040,9741,6838,8540,0039,962.037.700
10 mar 202041,5542,4340,0242,3442,301.280.300
09 mar 202041,8742,5040,3240,3940,35813.200
06 mar 202043,7244,9043,5344,6744,63709.700
06 mar 20200.04 Dividendo
05 mar 202045,8046,4744,5545,0044,92901.700
04 mar 202045,8247,0045,0846,9146,83497.700
03 mar 202045,6046,7744,2144,9144,83807.600
02 mar 202043,8945,6343,0645,6045,52843.300
28 feb 202042,8244,3742,0243,5643,481.532.300
27 feb 202045,0646,7943,7144,3644,28908.500
26 feb 202046,3647,8146,1746,2246,14924.500
25 feb 202048,6049,0046,0946,1346,05819.600
24 feb 202048,0148,7847,2848,5048,411.426.500
21 feb 202049,7549,9849,1149,5849,49575.500
20 feb 202050,0250,2349,3049,8449,75515.400
19 feb 202049,2450,2248,7549,9949,90598.500
18 feb 202049,7650,2548,6449,2549,16995.000
14 feb 202050,8050,8050,2450,5150,42410.700
13 feb 202049,7451,5349,3250,5950,50522.900
*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