Italia markets closed

Bentley Systems, Incorporated (BSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
53,24+1,50 (+2,90%)
Alla chiusura: 04:00PM EDT
53,40 +0,15 (+0,29%)
Dopo ore: 04:36PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202452,7953,4152,3453,2453,24843.254
02 mag 202451,7252,1151,5051,7451,74998.000
01 mag 202452,4252,5551,3851,4751,471.060.100
30 apr 202453,5353,8152,4852,5352,531.078.900
29 apr 202454,2454,4353,2853,5653,561.104.900
26 apr 202454,8754,9853,9653,9953,99904.300
25 apr 202453,5654,6853,3154,3754,37987.900
24 apr 202454,2454,9753,9754,4454,441.034.300
23 apr 202453,5155,0053,4454,4254,422.385.300
22 apr 202452,9253,2952,2053,2053,202.409.300
19 apr 202451,8652,6251,0452,4652,464.315.700
18 apr 202451,1654,1749,2952,0652,0611.920.900
17 apr 202449,2551,4349,0650,1150,114.239.300
16 apr 202447,4649,5446,8548,9048,902.937.700
15 apr 202448,6048,7447,4447,5547,55974.400
12 apr 202449,3949,6247,7948,1748,171.736.800
11 apr 202450,0750,6549,8649,9449,941.560.100
10 apr 202449,6050,2549,2049,8349,831.115.900
09 apr 202450,3550,7750,3550,7350,73796.200
08 apr 202449,5250,5249,5250,4150,41914.900
05 apr 202449,0449,8548,6949,5249,521.113.900
04 apr 202449,7350,9548,9649,0849,081.057.700
03 apr 202449,8450,5649,2649,2949,291.162.800
02 apr 202449,5250,7849,4050,1350,131.311.100
01 apr 202451,8852,1050,1250,3750,37778.200
28 mar 202452,0052,6251,6452,2252,22824.700
27 mar 202451,7651,9851,2851,5851,58570.600
26 mar 202451,3651,7651,0351,0951,09642.600
25 mar 202451,5451,9651,0351,1951,19760.000
22 mar 202451,8952,3751,4751,8651,861.088.200
21 mar 202450,8652,4150,7951,6751,671.143.900
20 mar 202450,5251,2750,4450,7950,79690.000
19 mar 202448,3650,2548,3650,1650,161.279.800
19 mar 20240.06 Dividendo
18 mar 202448,9249,6648,7948,8748,811.076.600
15 mar 202448,5248,8448,3948,7948,731.433.800
14 mar 202448,6948,8848,3348,8248,761.049.800
13 mar 202448,9849,4048,5848,6848,621.015.700
12 mar 202448,8949,4548,5448,8948,831.434.100
11 mar 202449,4349,5348,6948,7448,68832.800
08 mar 202449,6750,2649,3549,4049,341.340.000
07 mar 202450,1450,4849,0649,6549,591.245.800
06 mar 202448,9650,3248,8049,8449,781.956.200
05 mar 202450,8451,0047,9448,0848,021.701.500
04 mar 202451,2151,7250,9651,2551,191.362.800
01 mar 202451,2951,7050,6251,1651,101.229.800
29 feb 202451,0551,5050,6351,3751,312.455.300
28 feb 202448,7850,8748,4650,8250,762.004.300
27 feb 202453,0553,2949,3549,4649,402.083.700
26 feb 202453,1253,1252,1352,4952,431.244.300
23 feb 202452,7652,9051,8252,1852,12779.000
22 feb 202452,5052,9952,1152,6652,60782.000
21 feb 202451,3551,6050,8151,5351,47936.300
20 feb 202452,6753,0351,8252,3352,27877.000
16 feb 202452,1154,2351,9253,1653,091.942.600
15 feb 202452,0752,5151,6652,3252,26834.200
14 feb 202450,1751,7450,1451,5651,50701.400
13 feb 202450,1950,6149,3649,6649,60696.200
12 feb 202452,5552,6051,4651,4951,43523.800
09 feb 202452,8152,9852,2952,8352,77458.900
08 feb 202451,9252,9351,7252,3352,27650.300
07 feb 202451,3552,3250,8851,9351,87840.800
06 feb 202450,9451,4850,6050,9450,88666.200
05 feb 202451,5351,6950,5650,6250,56841.800
02 feb 202451,2551,7851,0451,5051,44535.900
01 feb 202450,7951,4850,3551,3651,30683.100
31 gen 202451,6451,6450,4050,4050,34962.000
30 gen 202451,4952,3251,4752,0351,971.151.800
29 gen 202450,3351,7250,1051,7151,65848.800
26 gen 202450,0350,4249,9650,2750,21477.400
25 gen 202450,7651,2649,9450,0549,99681.900
24 gen 202451,2951,3650,3050,5250,46683.500
23 gen 202451,0651,1550,6650,8150,75866.900
22 gen 202450,5151,4050,1850,9250,86811.100
19 gen 202449,3250,2948,6250,2750,211.068.900
18 gen 202448,7949,1848,6148,9848,92805.500
17 gen 202448,2448,6047,8148,5948,53878.100
16 gen 202448,1348,6847,8548,6648,60875.500
12 gen 202448,8549,2248,3548,6548,59840.700
11 gen 202447,6648,8247,5348,6548,59736.900
10 gen 202447,4147,7747,3547,5747,51953.200
09 gen 202448,2048,2047,2247,4147,351.188.600
08 gen 202447,0848,4046,6748,3948,331.095.500
05 gen 202446,6947,2946,3446,7346,671.701.800
04 gen 202447,0747,4846,5746,9546,892.140.800
03 gen 202448,8948,8946,8747,0747,011.418.900
02 gen 202451,5251,6649,1949,3649,301.154.700
29 dic 202352,6052,9252,0952,1852,12354.400
28 dic 202352,9853,0552,3452,7352,67473.800
27 dic 202352,7953,1152,7252,9552,88374.400
26 dic 202352,6653,2552,4653,0252,95730.200
22 dic 202351,7153,0051,6052,6052,54994.700
21 dic 202351,0851,4850,8051,3651,30427.700
20 dic 202350,6351,4350,3550,5250,46699.000
19 dic 202350,7951,3350,6851,1251,06902.300
18 dic 202350,2551,0150,1450,6450,58962.600
15 dic 202351,4351,4549,4350,2550,192.151.000
14 dic 202351,9552,3550,6551,2951,231.319.900
13 dic 202350,6351,9250,0551,5351,471.120.400
12 dic 202350,3750,5649,7750,5250,461.048.600
*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...