Italia Markets close in 6 hrs 11 mins

BXP, Inc. (BXP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
76,29+1,78 (+2,39%)
Alla chiusura: 04:00PM EDT
76,30 +0,01 (+0,01%)
Preborsa: 04:40AM EDT
Periodo di tempo:
12 set 2023 - 12 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 set 2024------
11 set 202473,8276,3773,2376,2976,291.332.500
10 set 202474,5274,7473,0774,5174,51936.200
09 set 202474,5174,6373,4774,3074,301.144.500
06 set 202474,8775,1873,8774,5674,561.042.900
05 set 202475,0875,7274,5274,6674,661.006.900
04 set 202474,4375,4773,9674,4374,43844.600
03 set 202474,7175,2373,7274,3274,321.054.300
30 ago 202475,1775,7374,6575,2275,221.595.600
29 ago 202474,4074,8873,5074,4074,40835.200
28 ago 202473,9274,5273,7274,2874,28654.700
27 ago 202473,1874,4573,0674,2074,20750.100
26 ago 202473,5074,9173,2073,9773,971.319.600
23 ago 202471,4474,1571,0173,1273,121.250.300
22 ago 202470,4671,2769,7970,8770,87839.100
21 ago 202470,4270,7469,5570,5670,56785.100
20 ago 202471,0071,2869,9770,1870,18777.200
19 ago 202469,9971,4069,9771,2871,28823.000
16 ago 202469,6070,5269,0169,9969,99762.700
15 ago 202469,4170,6368,7669,6369,631.073.900
14 ago 202469,1269,4268,3168,5368,53668.500
13 ago 202467,9668,9167,3368,8468,84577.600
12 ago 202468,4068,6166,6267,2067,20712.700
09 ago 202468,9269,0567,5868,6268,62635.000
08 ago 202468,1268,8967,5668,7568,751.041.800
07 ago 202469,4470,0767,1167,5567,551.604.900
06 ago 202466,5069,9265,7068,3568,351.644.100
05 ago 202463,8467,0262,4965,6565,651.960.900
02 ago 202468,7168,7865,4766,9366,931.596.000
01 ago 202472,3773,1069,5170,2970,291.478.300
31 lug 202471,6373,3769,0071,3171,313.384.400
30 lug 202471,8872,8570,0472,6372,631.752.700
29 lug 202470,7371,6570,0171,3571,351.270.900
26 lug 202468,7270,5668,6470,5070,50914.300
25 lug 202467,1369,3766,9267,9167,91776.300
24 lug 202468,9570,2066,9367,0267,02958.700
23 lug 202467,5169,7067,2169,1869,18918.600
22 lug 202466,7667,9266,0767,8767,87718.400
19 lug 202467,2967,5666,0766,7666,76794.000
18 lug 202468,1870,5066,5967,2367,231.429.100
17 lug 202468,9670,0468,2868,5568,551.184.800
16 lug 202468,9169,6968,3869,3569,351.688.500
15 lug 202468,3569,0467,5968,3968,391.368.700
12 lug 202466,2068,1666,1867,7667,761.768.900
11 lug 202463,6065,5263,1365,2365,232.619.400
10 lug 202461,6262,0261,1261,8361,83890.600
09 lug 202460,6361,3859,7161,2661,261.087.700
08 lug 202460,6660,9260,1460,7560,751.027.000
05 lug 202461,3261,8159,9360,3060,301.445.600
03 lug 202461,8062,2561,1161,4861,48743.400
02 lug 202460,6461,5960,2061,5561,551.010.300
01 lug 202461,6061,9660,2460,6960,69755.500
28 giu 202460,7161,5960,3061,5661,561.985.600
27 giu 202460,9461,2360,3161,1861,18935.700
26 giu 202461,1761,6160,8261,0961,09800.200
25 giu 202462,0462,1761,5161,7161,711.250.900
24 giu 202461,7362,7061,4362,1962,19829.900
21 giu 202461,5161,8361,0661,5061,501.563.800
20 giu 202461,5162,3661,3661,4161,411.057.300
18 giu 202461,5562,5661,3462,0562,05977.000
17 giu 202461,3961,8760,6361,4561,45968.200
14 giu 202460,7462,1860,7461,6461,641.566.200
13 giu 202459,9861,7159,7561,3061,301.685.100
12 giu 202461,0462,3859,5759,9659,961.888.100
11 giu 202458,5359,4158,1658,3958,391.383.800
10 giu 202458,6059,9158,2959,0859,081.554.100
07 giu 202459,6460,3059,0059,2659,261.536.800
06 giu 202459,2161,0159,1060,8360,831.322.100
05 giu 202459,9660,5559,4659,7259,72870.400
04 giu 202459,6460,8259,6159,9559,95942.200
03 giu 202460,7960,9459,6160,0460,04975.300
31 mag 202458,8660,7558,2760,6760,672.268.300
30 mag 202457,5958,2257,2458,1958,191.213.200
29 mag 202457,1557,3656,4657,1757,171.132.800
28 mag 202459,9360,4758,0858,0958,091.142.600
24 mag 202460,2760,6459,0659,3159,31949.800
23 mag 202461,9861,9859,4959,7659,76879.800
22 mag 202462,0262,8561,3361,7361,73614.600
21 mag 202461,8562,5461,5762,3562,35990.300
20 mag 202463,3463,6462,0262,1062,10873.800
17 mag 202463,8163,9962,7563,2063,20887.300
16 mag 202464,6364,9163,6463,6563,651.133.300
15 mag 202465,7565,8364,6064,6864,681.664.300
14 mag 202463,7464,5563,5364,0564,051.251.600
13 mag 202462,2563,4761,9262,7562,751.306.400
10 mag 202461,7161,7160,8261,5061,50787.400
09 mag 202460,4561,5560,2961,4361,43672.600
08 mag 202460,4560,8659,8560,1260,12649.800
07 mag 202461,9862,4460,6260,8660,86986.800
06 mag 202461,8561,8961,0461,5961,59812.000
03 mag 202461,6662,5460,3260,7860,78891.700
02 mag 202460,2260,3358,5360,0760,071.254.400
01 mag 202458,0061,2656,8059,2559,252.343.300
30 apr 202462,2863,3761,7661,8961,891.261.400
29 apr 202462,2763,1162,2762,8462,84908.400
26 apr 202462,0863,6161,4361,5161,51845.600
25 apr 202461,7062,1960,5361,9561,951.178.400
24 apr 202462,2063,0961,8062,9462,941.030.100
23 apr 202461,3164,2261,3162,9362,931.600.300
22 apr 202460,4561,7459,9461,3461,341.159.500
*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...