Italia markets closed

BXP, Inc. (BXP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,50+2,59 (+3,81%)
Alla chiusura: 04:00PM EDT
70,59 +0,09 (+0,13%)
Dopo ore: 07:43PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
28 giu 20240.98 Dividendo
27 giu 202460,9461,2360,3161,1860,20935.700
26 giu 202461,1761,6160,8261,0960,11800.200
25 giu 202462,0462,1761,5161,7160,721.250.900
24 giu 202461,7362,7061,4362,1961,19829.900
21 giu 202461,5161,8361,0661,5060,511.563.800
20 giu 202461,5162,3661,3661,4160,431.057.300
18 giu 202461,5562,5661,3462,0561,06977.000
17 giu 202461,3961,8760,6361,4560,47968.200
14 giu 202460,7462,1860,7461,6460,651.566.200
13 giu 202459,9861,7159,7561,3060,321.685.100
12 giu 202461,0462,3859,5759,9659,001.888.100
11 giu 202458,5359,4158,1658,3957,451.383.800
10 giu 202458,6059,9158,2959,0858,131.554.100
07 giu 202459,6460,3059,0059,2658,311.536.800
06 giu 202459,2161,0159,1060,8359,861.322.100
05 giu 202459,9660,5559,4659,7258,76870.400
04 giu 202459,6460,8259,6159,9558,99942.200
03 giu 202460,7960,9459,6160,0459,08975.300
31 mag 202458,8660,7558,2760,6759,702.268.300
30 mag 202457,5958,2257,2458,1957,261.213.200
29 mag 202457,1557,3656,4657,1756,251.132.800
28 mag 202459,9360,4758,0858,0957,161.142.600
24 mag 202460,2760,6459,0659,3158,36949.800
23 mag 202461,9861,9859,4959,7658,80879.800
22 mag 202462,0262,8561,3361,7360,74614.600
21 mag 202461,8562,5461,5762,3561,35990.300
20 mag 202463,3463,6462,0262,1061,11873.800
17 mag 202463,8163,9962,7563,2062,19887.300
16 mag 202464,6364,9163,6463,6562,631.133.300
15 mag 202465,7565,8364,6064,6863,641.664.300
14 mag 202463,7464,5563,5364,0563,021.251.600
13 mag 202462,2563,4761,9262,7561,741.306.400
10 mag 202461,7161,7160,8261,5060,51787.400
09 mag 202460,4561,5560,2961,4360,45672.600
08 mag 202460,4560,8659,8560,1259,16649.800
07 mag 202461,9862,4460,6260,8659,89986.800
06 mag 202461,8561,8961,0461,5960,60812.000
03 mag 202461,6662,5460,3260,7859,81891.700
02 mag 202460,2260,3358,5360,0759,111.254.400
01 mag 202458,0061,2656,8059,2558,302.343.300
30 apr 202462,2863,3761,7661,8960,901.261.400
29 apr 202462,2763,1162,2762,8461,83908.400
26 apr 202462,0863,6161,4361,5160,52845.600
25 apr 202461,7062,1960,5361,9560,961.178.400
24 apr 202462,2063,0961,8062,9461,931.030.100
23 apr 202461,3164,2261,3162,9361,921.600.300
22 apr 202460,4561,7459,9461,3460,361.159.500
19 apr 202458,8560,2658,8560,2059,241.446.300
18 apr 202458,4358,8157,7258,6957,75955.800
17 apr 202458,1259,0757,8557,9557,021.424.700
16 apr 202458,2158,4557,0657,9857,051.474.400
15 apr 202461,2161,4158,3058,6757,731.333.900
12 apr 202461,6562,1860,2360,6159,641.122.300
11 apr 202461,8762,7461,1362,0361,04882.300
10 apr 202462,8062,9660,8061,3360,351.455.200
09 apr 202463,4065,4763,1165,3064,251.415.600
08 apr 202462,0563,7561,8563,2462,23853.900
05 apr 202461,0061,7360,3861,3560,371.089.300
04 apr 202463,4963,7661,2261,4260,441.525.800
03 apr 202461,7762,8661,5962,7161,71943.600
02 apr 202462,4762,4761,3962,1161,121.461.700
01 apr 202465,3565,5063,1363,2962,28775.100
28 mar 202463,6265,5363,3165,3164,261.834.100
27 mar 202460,8863,2760,7563,1562,141.228.300
27 mar 20240.98 Dividendo
26 mar 202463,2163,2860,9461,0759,131.761.900
25 mar 202463,5764,4162,7762,8960,891.733.100
22 mar 202465,8966,5663,2163,2761,261.381.900
21 mar 202465,0166,9564,9566,1164,011.326.500
20 mar 202462,5564,8462,1364,4562,401.030.000
19 mar 202462,5063,1361,7563,0261,021.171.900
18 mar 202463,0363,2862,4362,8360,831.029.300
15 mar 202461,6363,3061,6362,6060,612.255.700
14 mar 202463,9764,1361,9662,6060,611.248.400
13 mar 202463,4864,5163,4864,2662,221.193.800
12 mar 202463,5764,3362,6663,5961,57730.000
11 mar 202463,6164,6363,3363,8361,80838.000
08 mar 202464,2764,9763,6963,9461,911.038.300
07 mar 202463,7763,8562,5663,1561,141.518.900
*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...