Italia markets closed

Dutch Bros Inc. (BROS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,17+0,88 (+3,22%)
In data: 01:49PM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202427,5028,3027,4828,1728,171.681.159
03 mag 2024------
02 mag 202427,3427,6626,9126,9526,951.401.700
01 mag 202427,5227,8526,9027,0027,002.659.000
30 apr 202428,0428,4427,7628,1628,161.514.200
29 apr 202428,7028,8828,1128,3528,351.921.500
26 apr 202428,8028,9628,4428,5928,591.064.500
25 apr 202428,3629,0328,0128,8928,891.444.700
24 apr 202428,7528,9428,1928,5328,531.439.900
23 apr 202428,8929,5228,7928,8128,811.889.500
22 apr 202429,9630,0528,5228,8028,802.302.400
19 apr 202430,0230,3829,7429,9729,971.694.700
18 apr 202430,6631,2030,1330,1730,171.657.900
17 apr 202432,0132,0130,2630,6030,603.341.200
16 apr 202431,6231,9231,1631,7431,741.329.500
15 apr 202432,1032,7031,8431,8531,851.218.200
12 apr 202432,8233,0231,7931,9531,951.474.800
11 apr 202432,6932,9431,8932,8932,891.482.700
10 apr 202432,1833,4032,1032,7432,741.384.300
09 apr 202432,4432,9532,1232,7032,701.709.500
08 apr 202433,1033,2032,2432,3632,361.320.300
05 apr 202432,4532,9732,1732,8732,871.585.400
04 apr 202432,8833,6832,2632,4932,492.116.900
03 apr 202432,2033,2132,1132,7132,712.205.500
02 apr 202432,5632,5631,4631,6431,641.876.600
01 apr 202433,1233,4032,6932,9432,941.657.500
28 mar 202433,3333,5032,6233,0033,001.451.500
27 mar 202433,2033,2932,0233,1533,152.358.300
26 mar 202433,8033,8132,9133,0833,081.816.300
25 mar 202433,6534,0233,3533,5433,542.375.700
22 mar 202433,3533,8932,6633,5733,579.768.700
21 mar 202434,2536,1734,2535,6235,622.370.700
20 mar 202433,8434,6833,5034,2434,241.671.500
19 mar 202434,0034,7733,2933,7133,712.051.900
18 mar 202434,0034,4333,8434,1534,151.088.300
15 mar 202433,7234,1933,4233,9433,941.271.800
14 mar 202434,3435,0333,4033,7833,782.366.600
13 mar 202433,7434,4933,5734,3734,372.112.000
12 mar 202431,9234,2631,8233,6933,693.882.100
11 mar 202430,2832,2530,1931,8131,813.631.500
08 mar 202430,1530,6130,0030,2430,241.417.800
07 mar 202430,3430,6829,7729,9229,921.435.100
06 mar 202430,6130,8929,6230,0630,061.511.700
05 mar 202430,2530,9330,1430,3630,361.523.800
04 mar 202430,0030,8329,9030,5230,523.045.500
01 mar 202429,0429,8628,6529,6729,671.719.900
29 feb 202428,8329,4328,3429,1329,132.330.500
28 feb 202428,6129,5228,2928,7028,708.282.300
27 feb 202428,9129,9328,5529,7329,732.253.500
26 feb 202428,5930,0728,2728,8128,813.163.500
23 feb 202427,3828,7526,8728,7028,703.238.500
22 feb 202428,7729,2226,3827,4027,406.041.200
21 feb 202427,0927,6026,7527,0427,042.906.900
20 feb 202427,4327,6027,1427,1427,141.551.300
16 feb 202427,3427,7227,1727,4027,401.293.900
15 feb 202427,6427,7627,2227,4827,48865.500
14 feb 202426,9627,5626,3227,5427,541.345.300
13 feb 202427,1727,3526,3926,5826,581.329.100
12 feb 202427,1927,9627,1527,7827,781.407.000
09 feb 202426,5027,0126,3026,9926,991.197.300
08 feb 202425,6326,4025,5026,3926,391.208.300
07 feb 202425,7725,9425,4625,7525,751.108.200
06 feb 202425,8926,0825,6525,7525,751.623.400
05 feb 202426,5026,5525,8325,9525,951.415.100
02 feb 202426,8226,9026,5026,7726,77958.800
01 feb 202426,9427,1626,3827,1527,15977.900
31 gen 202427,7427,8626,7526,8526,85907.100
30 gen 202427,5027,6227,1927,6127,61888.400
29 gen 202427,4927,7827,1527,6627,66823.100
26 gen 202427,6227,9727,3027,5027,50868.100
25 gen 202427,4827,7627,1527,5727,57987.400
24 gen 202427,7027,7027,1027,4927,491.011.600
23 gen 202427,4727,6927,1127,5227,521.228.000
22 gen 202428,4028,8426,9827,3027,301.850.500
19 gen 202427,7628,3427,1328,2228,221.527.000
18 gen 202428,2928,4227,6827,6827,681.489.900
17 gen 202427,4928,1827,3728,1128,111.212.400
16 gen 202428,8028,8127,6727,7327,731.439.100
12 gen 202428,1828,6427,7627,8627,86958.900
11 gen 202429,5129,5928,1628,1728,171.483.000
10 gen 202428,7029,7628,6429,4829,481.605.100
09 gen 202429,4729,6228,5928,6328,632.211.900
08 gen 202431,2431,5028,3429,6929,693.998.600
05 gen 202430,9031,7830,8031,1131,111.860.100
04 gen 202431,0631,1730,4531,0131,011.255.400
03 gen 202430,5731,8130,4431,0331,03991.500
02 gen 202431,4531,9330,7631,0631,061.254.000
29 dic 202331,7532,1931,6031,6731,671.145.600
28 dic 202331,9032,3131,7731,9031,901.565.700
27 dic 202331,0732,0030,8932,0032,001.366.700
26 dic 202330,4131,2330,2930,9430,942.092.300
22 dic 202329,8031,2329,5531,0531,052.385.300
21 dic 202329,3829,9629,1029,7629,761.766.900
20 dic 202329,3929,7628,6428,6428,641.294.000
19 dic 202329,4529,7229,0629,4929,491.550.600
18 dic 202329,7630,0929,0329,5829,581.178.800
15 dic 202330,7930,8529,5329,8829,881.249.500
14 dic 202329,8530,7829,6630,6830,683.328.700
13 dic 202329,2529,6428,4329,5229,521.254.100
12 dic 202328,6929,2728,1329,2229,22874.300
*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...