Italia markets close in 8 hours 22 minutes

Boston Properties, Inc. (BXP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
62,05+0,60 (+0,98%)
Alla chiusura: 04:00PM EDT
61,85 -0,20 (-0,32%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
19 apr 202458,8560,2658,8560,2060,201.446.300
18 apr 202458,4358,8157,7258,6958,69955.800
17 apr 202458,1259,0757,8557,9557,951.424.700
16 apr 202458,2158,4557,0657,9857,981.474.400
15 apr 202461,2161,4158,3058,6758,671.333.900
12 apr 202461,6562,1860,2360,6160,611.122.300
11 apr 202461,8762,7461,1362,0362,03882.300
10 apr 202462,8062,9660,8061,3361,331.455.200
09 apr 202463,4065,4763,1165,3065,301.415.600
08 apr 202462,0563,7561,8563,2463,24853.900
05 apr 202461,0061,7360,3861,3561,351.089.300
04 apr 202463,4963,7661,2261,4261,421.525.800
03 apr 202461,7762,8661,5962,7162,71943.600
02 apr 202462,4762,4761,3962,1162,111.461.700
01 apr 202465,3565,5063,1363,2963,29775.100
28 mar 202463,6265,5363,3165,3165,311.834.100
27 mar 202460,8863,2760,7563,1563,151.228.300
27 mar 20240.98 Dividendo
26 mar 202463,2163,2860,9461,0760,091.761.900
25 mar 202463,5764,4162,7762,8961,881.733.100
22 mar 202465,8966,5663,2163,2762,251.381.900
21 mar 202465,0166,9564,9566,1165,051.326.500
20 mar 202462,5564,8462,1364,4563,421.030.000
19 mar 202462,5063,1361,7563,0262,011.171.900
18 mar 202463,0363,2862,4362,8361,821.029.300
15 mar 202461,6363,3061,6362,6061,602.255.700
14 mar 202463,9764,1361,9662,6061,601.248.400
13 mar 202463,4864,5163,4864,2663,231.193.800
12 mar 202463,5764,3362,6663,5962,57730.000
11 mar 202463,6164,6363,3363,8362,81838.000
08 mar 202464,2764,9763,6963,9462,911.038.300
07 mar 202463,7763,8562,5663,1562,141.518.900
06 mar 202465,5565,5561,9363,1262,112.761.300
05 mar 202465,2266,3664,5164,6063,561.549.800
04 mar 202465,9966,3365,0165,8164,75925.800
01 mar 202464,6366,4363,7566,2565,191.449.900
29 feb 202464,9666,1764,5764,7263,682.119.900
28 feb 202464,3665,3263,8263,8262,801.130.500
27 feb 202464,8565,5864,5364,9263,88842.000
26 feb 202464,8365,4863,7364,0863,05936.600
23 feb 202465,3965,7964,9465,0363,99824.400
22 feb 202466,1567,1865,3865,4364,381.390.300
21 feb 202465,7666,2665,1765,7264,671.297.900
20 feb 202466,1567,0065,5266,0364,971.546.100
16 feb 202465,2968,1264,8167,3666,281.755.200
15 feb 202464,1366,7763,9966,7165,641.289.300
14 feb 202463,6063,8662,7763,2262,211.317.600
13 feb 202462,7962,8760,7562,5461,541.890.400
12 feb 202464,6165,9464,5565,4464,391.471.500
09 feb 202464,8565,3663,6064,1863,151.334.300
08 feb 202463,5665,4363,5265,0764,031.163.700
07 feb 202463,6464,2362,9163,7762,751.455.100
06 feb 202462,3263,8062,0463,3162,291.568.300
05 feb 202462,4463,3961,9662,6561,641.604.800
02 feb 202463,1164,0561,8663,6962,672.344.400
01 feb 202466,5667,0562,8165,2964,243.050.800
31 gen 202469,5069,5065,7666,5065,433.157.600
30 gen 202471,2571,8669,1870,0068,882.474.200
29 gen 202471,4372,5970,7772,2171,051.701.200
*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...