Italia markets closed

Brunswick Corp (BWI.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
73,88+3,14 (+4,44%)
Alla chiusura: 08:04AM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202473,8873,8873,8873,8873,88-
30 mag 202470,7470,7470,7470,7470,74-
29 mag 202471,4871,4871,4871,4871,48-
28 mag 202472,9472,9472,9472,9472,94-
27 mag 202471,9671,9671,9671,9671,96-
24 mag 202473,1073,1073,1073,1073,10-
23 mag 202474,6474,6474,6474,6474,64-
22 mag 202474,3074,3074,3074,3074,30-
21 mag 202474,8074,8074,8074,8074,80-
20 mag 202474,6474,6474,6474,6474,64-
17 mag 202474,6474,6474,6474,6474,64-
16 mag 202475,9675,9675,9675,9675,96-
15 mag 202477,5877,5877,5877,5877,58-
14 mag 202477,1077,1077,1077,1077,10-
13 mag 202477,2877,2877,2877,2877,28-
10 mag 202477,4077,4077,4077,4077,40-
10 mag 20240.42 Dividendo
09 mag 202475,7675,7675,7675,7675,34-
08 mag 202475,8875,8875,8875,8875,46-
07 mag 202475,9275,9275,9275,9275,50-
06 mag 202475,4075,4075,4075,4074,98-
03 mag 202475,8675,8675,8675,8675,44-
02 mag 202474,7674,7674,7674,7674,35-
30 apr 202476,5276,5276,5276,5276,10-
29 apr 202475,5875,5875,5875,5875,16-
26 apr 202474,0074,0074,0074,0073,59-
25 apr 202480,0880,0880,0880,0879,64-
24 apr 202480,5280,5280,5280,5280,07-
23 apr 202479,5479,5479,5479,5479,10-
22 apr 202478,6878,6878,6878,6878,24-
19 apr 202476,4876,4876,4876,4876,06-
18 apr 202476,9676,9676,9676,9676,53-
17 apr 202479,7679,7679,7679,7679,32-
16 apr 202480,1680,1680,1680,1679,72-
15 apr 202481,8881,8881,8881,8881,43-
12 apr 202482,5282,5282,5282,5282,06-
11 apr 202484,1484,1484,1484,1483,67-
10 apr 202486,0286,0286,0286,0285,54-
09 apr 202485,6685,6685,6685,6685,19-
08 apr 202486,1086,1086,1086,1085,62-
05 apr 202486,0486,0486,0486,0485,56-
04 apr 202486,6886,6886,6886,6886,20-
03 apr 202486,6886,6886,6886,6886,20-
02 apr 202488,4088,4088,4088,4087,91-
28 mar 202488,0088,0088,0088,0087,51-
27 mar 202486,0086,0086,0086,0085,52-
26 mar 202485,5085,5085,5085,5085,03-
25 mar 202485,0085,0085,0085,0084,53-
22 mar 202486,5086,5086,5086,5086,02-
21 mar 202484,0084,0084,0084,0083,53-
20 mar 202482,0082,0082,0082,0081,55-
19 mar 202480,0080,0080,0080,0079,56-
18 mar 202480,0080,0080,0080,0079,56-
15 mar 202478,0078,0078,0078,0077,57-
14 mar 202481,5081,5081,5081,5081,05-
13 mar 202481,5081,5081,5081,5081,05-
12 mar 202482,5082,5082,5082,5082,04-
11 mar 202482,0082,0082,0082,0081,55-
08 mar 202481,5081,5081,5081,5081,05-
07 mar 202480,0080,0080,0080,0079,56-
06 mar 202481,5081,5081,5081,5081,05-
05 mar 202481,0081,0081,0081,0080,55-
04 mar 202480,5080,5080,5080,5080,05-
01 mar 202480,5080,5080,5080,5080,05-
29 feb 202479,5079,5079,5079,5079,06-
28 feb 202479,5079,5079,5079,5079,06-
27 feb 202480,0080,0080,0080,0079,56-
26 feb 202480,5080,5080,5080,5080,05-
23 feb 202481,5081,5081,5081,5081,05-
23 feb 20240.42 Dividendo
22 feb 202481,0081,0081,0081,0080,13-
21 feb 202480,5080,5080,5080,5079,64-
20 feb 202479,5079,5079,5079,5078,65-
19 feb 202480,0080,0080,0080,0079,14-
16 feb 202481,5081,5081,5081,5080,63-
15 feb 202480,5080,5080,5080,5079,64-
14 feb 202479,5079,5079,5079,5078,65-
13 feb 202481,5081,5081,5081,5080,63-
12 feb 202479,5079,5079,5079,5078,65-
09 feb 202478,5078,5078,5078,5077,66-
08 feb 202477,0077,0077,0077,0076,18-
07 feb 202478,0078,0078,0078,0077,17-
06 feb 202478,0078,0078,0078,0077,17-
05 feb 202479,0079,0079,0079,0078,15-
02 feb 202477,5077,5077,5077,5076,67-
01 feb 202474,5074,5074,5074,5073,70-
31 gen 202476,0076,0076,0076,0075,19-
30 gen 202478,5078,5078,5078,5077,66-
29 gen 202476,0076,0076,0076,0075,19-
26 gen 202476,5076,5076,5076,5075,68-
25 gen 202477,5077,5077,5077,5076,67-
24 gen 202479,0079,0079,0079,0078,15-
23 gen 202480,0080,0080,0080,0079,14-
22 gen 202479,5079,5079,5079,5078,65-
19 gen 202478,5078,5078,5078,5077,66-
18 gen 202478,0078,0078,0078,0077,17-
17 gen 202478,5078,5078,5078,5077,66-
16 gen 202479,0079,0079,0079,0078,15-
15 gen 202480,0080,0080,0080,0079,14-
12 gen 202480,0080,0080,0080,0079,14-
*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...