Italia markets close in 8 hours 22 minutes

Brown & Brown, Inc. (BRO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,33+0,99 (+1,70%)
Alla chiusura: 04:00PM EDT
59,33 0,00 (0,00%)
Dopo ore: 04:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202258,3359,3458,1059,3359,331.434.800
30 giu 202257,6658,5457,2858,3458,341.606.600
29 giu 202257,7558,1657,3558,0058,001.660.000
28 giu 202259,1059,9257,6857,7157,711.061.100
27 giu 202259,0959,2658,3559,0259,021.253.500
24 giu 202257,7259,1157,6059,0659,061.377.700
23 giu 202255,8757,6455,6657,2957,291.578.900
22 giu 202254,2456,3754,2455,4955,491.342.400
21 giu 202254,0855,1054,0454,8754,871.358.700
17 giu 202253,5054,1253,1053,5053,502.002.600
16 giu 202253,8053,8852,9153,2853,281.796.300
15 giu 202255,3455,8854,0254,9454,941.086.100
14 giu 202254,4555,2154,0954,6654,661.372.200
13 giu 202254,6055,3853,9254,4954,491.227.200
10 giu 202255,6356,4855,2355,7555,751.236.900
09 giu 202258,4758,8456,8156,8456,841.058.200
08 giu 202258,7359,4158,3958,4458,44924.400
07 giu 202258,3659,2758,0259,2559,25978.200
06 giu 202259,3559,8458,7658,9258,921.654.400
03 giu 202258,7559,3858,5758,7458,741.041.400
02 giu 202258,0559,6657,6159,6159,611.310.600
01 giu 202259,5259,8557,5058,0158,011.359.000
31 mag 202259,4759,9158,4359,3759,378.115.600
27 mag 202258,4059,9658,2959,9559,952.452.300
26 mag 202256,8058,3756,3258,1058,102.128.300
25 mag 202255,7856,4855,3256,1856,182.386.200
24 mag 202255,6756,1654,6255,9655,961.830.200
23 mag 202255,6356,1754,6555,9755,972.291.100
20 mag 202255,2355,3753,4055,0055,005.480.500
19 mag 202255,0355,3653,9154,7154,713.081.400
18 mag 202257,6357,7855,1155,2655,261.612.800
17 mag 202258,0558,3657,2458,2858,281.836.500
16 mag 202257,7857,9857,0057,4657,461.521.400
13 mag 202256,6058,2356,4157,9057,901.822.600
12 mag 202255,8856,9155,2556,0656,062.142.800
11 mag 202257,2857,9755,9856,0956,092.079.300
10 mag 202257,1457,9956,2457,5557,552.949.300
09 mag 202257,8657,9456,3556,5856,582.037.700
06 mag 202258,4758,7957,5158,2458,241.880.400
06 mag 20220.103 Dividendo
05 mag 202260,9261,3158,2558,9658,861.538.200
04 mag 202259,9261,6458,8261,5161,402.328.800
03 mag 202260,2761,2959,6959,9659,862.099.000
02 mag 202262,5062,7058,5560,0859,983.251.900
29 apr 202264,9665,0861,7661,9861,873.801.100
28 apr 202265,3066,2064,3065,7765,661.901.300
27 apr 202265,7066,1864,5264,7164,602.062.700
26 apr 202268,7268,8565,6665,6865,572.471.500
25 apr 202267,4668,6366,6168,4568,331.734.000
22 apr 202270,4470,5667,6367,7367,611.370.600
21 apr 202271,5972,0470,5370,6870,561.645.900
20 apr 202270,3971,2770,2071,0670,941.708.000
19 apr 202270,0570,4669,5570,1670,041.553.700
18 apr 202270,5471,0869,5969,9269,801.767.200
14 apr 202271,9872,3871,2071,2671,14951.700
13 apr 202271,8572,1970,9371,8571,721.163.700
12 apr 202272,6773,4571,6971,9471,81945.400
11 apr 202272,8573,2471,8972,5172,381.067.800
08 apr 202273,4173,8372,8672,9672,83930.500
07 apr 202272,9273,8672,3573,4073,271.489.800
06 apr 202271,8972,9971,6072,8872,751.220.600
05 apr 202272,0473,6072,0172,3672,231.057.200
04 apr 202272,4173,3372,0172,2072,071.266.300
01 apr 202272,5573,5172,0372,5672,431.785.900
31 mar 202272,8874,0072,2772,2772,142.290.000
30 mar 202272,4372,7372,0172,7172,581.109.000
29 mar 202272,7873,1771,8572,4872,351.178.700
28 mar 202270,7572,2570,7072,1171,981.687.300
25 mar 202269,2570,4069,0470,3770,251.558.100
24 mar 202268,6869,4168,6168,9968,871.576.000
23 mar 202268,7969,7468,6068,6868,561.832.800
22 mar 202269,8469,8868,5769,2169,092.653.700
21 mar 202269,6170,2368,5569,5169,391.937.900
18 mar 202268,3469,8168,0669,5969,472.982.700
17 mar 202266,7368,1766,7068,0367,911.815.300
16 mar 202266,2367,5465,2666,8866,761.883.700
15 mar 202264,6766,0664,2765,9865,862.258.100
14 mar 202263,3364,1662,7463,5663,451.117.600
11 mar 202263,6064,1962,6362,7162,601.404.000
10 mar 202262,6163,9162,6163,1863,072.235.400
09 mar 202262,4064,2361,6263,5463,432.700.400
08 mar 202266,1566,3361,1261,1361,024.909.300
07 mar 202267,8268,0166,1066,2366,111.548.800
04 mar 202267,5968,5166,9868,4168,291.073.100
03 mar 202268,1668,8767,4168,1167,991.349.600
02 mar 202267,4968,1666,8167,7167,591.426.600
01 mar 202267,4368,0066,4266,8766,752.225.000
28 feb 202266,4667,8666,4067,6167,492.465.700
25 feb 202266,2667,7566,1067,5967,472.262.700
24 feb 202262,8766,4062,4166,1566,032.108.100
23 feb 202265,9966,3064,1564,2364,121.341.300
22 feb 202266,0966,5865,0965,6865,571.689.700
18 feb 202265,6266,5665,3766,1466,021.806.700
17 feb 202266,2466,5565,3365,6365,521.597.000
16 feb 202266,1466,8165,7166,6166,49974.900
15 feb 202266,8067,2566,1966,5866,461.031.600
14 feb 202266,7367,4065,4765,9865,861.619.000
11 feb 202269,0869,2766,6366,9166,791.919.900
10 feb 202268,9870,5068,6869,1068,982.943.300
09 feb 202268,6570,0468,6570,0269,901.358.600
*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...