Italia markets close in 1 hour

Brown & Brown, Inc. (BRO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
58,08+0,19 (+0,32%)
Al 10:30AM EST. Mercato aperto.
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202257,4958,1257,4058,0858,0892.840
28 nov 202258,8059,3457,8557,8957,89848.600
25 nov 202258,9559,5258,7959,2659,26472.500
23 nov 202257,9558,8057,6758,6358,63811.200
22 nov 202258,5058,6157,4957,9357,931.173.600
21 nov 202257,1258,2257,0558,0058,00904.300
18 nov 202257,2757,6356,8056,9456,941.464.800
17 nov 202256,3857,0055,9556,3956,39953.900
16 nov 202255,8056,9855,8056,8556,851.106.400
15 nov 202256,4756,7755,2955,8055,801.109.700
14 nov 202256,8557,3555,6355,6455,641.429.800
11 nov 202259,1759,1755,9256,6756,671.281.200
10 nov 202257,4658,7956,7058,6958,691.353.800
09 nov 202256,2956,8655,7155,7355,73577.500
08 nov 202256,2157,0855,8056,4556,45955.300
07 nov 202255,9656,2155,2756,0256,021.103.900
04 nov 202257,1657,1654,6155,7755,772.228.200
03 nov 202256,7057,5856,4856,5456,541.046.600
02 nov 202258,6858,8757,0357,1457,141.415.800
01 nov 202259,0459,1858,3558,6558,651.001.200
01 nov 20220.115 Dividendo
31 ott 202258,4359,2258,0758,7958,681.933.400
28 ott 202256,9158,7156,7058,6458,531.301.800
27 ott 202256,3157,1656,2756,7056,591.613.800
26 ott 202255,0956,3553,8455,9555,843.454.700
25 ott 202256,9860,4554,9755,1054,996.772.900
24 ott 202262,1063,2962,1063,0862,961.482.400
21 ott 202260,9161,7559,8261,5361,412.300.400
20 ott 202262,7262,7260,6660,8960,771.120.400
19 ott 202261,9862,9961,5462,9062,781.598.400
18 ott 202262,7362,7561,5762,1662,041.243.600
17 ott 202260,6062,0460,5861,2961,171.787.400
14 ott 202263,0763,2659,3759,4859,361.645.700
13 ott 202259,6262,9559,2062,5662,441.723.600
12 ott 202261,8061,8060,5560,6860,561.287.000
11 ott 202262,0062,7161,4461,9661,841.286.100
10 ott 202261,5362,3061,3662,0761,95807.400
07 ott 202262,1662,2960,8061,2261,101.114.600
06 ott 202263,5863,7062,4262,6562,531.049.400
05 ott 202262,7764,0362,6363,7163,59914.900
04 ott 202262,5864,0262,5863,3063,181.090.300
03 ott 202260,5562,4060,5562,0461,921.644.000
30 set 202260,8161,7060,2960,4860,361.825.100
29 set 202260,0461,0159,4260,8960,772.034.500
28 set 202260,0860,6759,4760,2460,121.393.100
27 set 202259,3460,5058,8859,4559,332.008.600
26 set 202258,6959,2458,0958,6258,511.549.000
23 set 202258,8459,5858,1658,9258,801.469.700
22 set 202260,2060,2158,7659,2459,121.490.900
21 set 202261,8462,6760,3660,4060,281.039.700
20 set 202261,2361,8260,6161,4461,321.845.600
19 set 202261,2761,8961,0861,7561,632.024.600
16 set 202261,0861,6860,6561,5461,423.976.800
15 set 202262,5862,6961,2861,4961,372.336.000
14 set 202262,9862,9962,0062,5262,402.609.000
13 set 202264,1264,2862,6262,7662,641.078.500
12 set 202265,5065,6264,9665,3065,17941.400
09 set 202265,5866,1965,3565,4165,28941.300
08 set 202264,8865,6164,6865,5565,42620.500
07 set 202263,6065,3863,5065,2665,13890.200
06 set 202262,9863,9062,9463,3663,24817.600
02 set 202264,2164,4762,5662,8962,77758.500
01 set 202263,0063,6962,4363,6663,54984.700
31 ago 202264,2664,5063,0263,0462,921.084.500
30 ago 202264,7464,7463,6463,8063,68636.100
29 ago 202264,4465,0163,9064,3764,24990.100
26 ago 202266,7166,7165,0665,0964,96625.000
25 ago 202265,6266,6265,3166,5766,44712.800
24 ago 202265,2465,6064,9965,3565,22816.900
23 ago 202265,7265,9164,9665,0564,92633.300
22 ago 202266,5866,9165,8365,9365,80864.100
19 ago 202267,5667,6266,9567,2767,14916.000
18 ago 202267,9368,0867,2167,8167,681.668.700
17 ago 202267,5368,2767,3767,9467,81614.300
16 ago 202267,6868,4367,6168,1468,01714.000
15 ago 202267,2868,1366,9967,9967,86784.800
12 ago 202267,0367,5966,8467,5567,421.393.100
11 ago 202266,7167,3566,2666,5466,41737.500
10 ago 202266,0066,5365,9466,3766,241.240.000
09 ago 202265,0766,0164,9765,5265,39800.500
09 ago 20220.103 Dividendo
08 ago 202265,1665,6964,9265,2865,05692.300
05 ago 202263,8064,9463,6364,9064,67563.800
04 ago 202264,1564,5763,9964,3164,081.143.500
03 ago 202263,1764,5063,1564,2964,06672.600
02 ago 202262,9963,6062,6962,8862,66915.000
01 ago 202264,1164,4563,0663,1862,961.040.500
29 lug 202264,5765,7064,4965,1064,871.308.700
28 lug 202263,2264,4462,5364,3864,151.275.000
27 lug 202262,0063,3762,0063,0862,861.036.200
26 lug 202261,5062,5961,2361,6961,471.347.400
25 lug 202262,1062,5961,7362,3962,171.036.900
22 lug 202262,6162,8061,4161,9761,75938.100
21 lug 202260,8662,4060,7362,3662,141.010.600
20 lug 202260,8961,2660,4560,6860,471.447.200
19 lug 202259,4260,9259,2560,8560,641.463.900
18 lug 202259,3860,1858,6158,7658,551.228.000
15 lug 202259,2659,6558,9959,3159,101.065.300
14 lug 202257,9058,5257,4858,3058,09792.200
13 lug 202258,2659,4358,1058,8958,68853.500
*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...