Italia markets closed

Boston Properties, Inc. (BXP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
123,43-1,65 (-1,32%)
Alla chiusura: 04:00PM EST
123,43 0,00 (0,00%)
Dopo ore: 04:50PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 gen 2022125,01125,54122,81123,43123,43495.076
14 gen 2022125,04125,87123,69125,08125,08770.100
13 gen 2022123,51126,42123,38125,71125,71700.600
12 gen 2022123,42124,19122,60123,52123,52518.600
11 gen 2022125,00125,00122,42123,47123,47761.300
10 gen 2022125,83126,17124,40125,11125,11590.300
07 gen 2022125,00128,00124,85125,63125,631.099.000
06 gen 2022123,45124,98122,18124,80124,801.045.200
05 gen 2022124,28125,34121,89122,26122,261.042.800
04 gen 2022121,18124,85121,18123,93123,931.242.600
03 gen 2022116,60120,00116,02119,94119,941.100.900
31 dic 2021115,58116,44115,17115,18115,18431.700
30 dic 2021115,00116,76114,87115,72115,72510.900
30 dic 20210.98 Dividendo
29 dic 2021115,67115,92114,09115,58114,60346.600
28 dic 2021115,37116,28114,51115,31114,33484.800
27 dic 2021114,26115,94113,43115,90114,92545.900
23 dic 2021114,56115,22113,48114,26113,29864.000
22 dic 2021114,08115,06113,30114,67113,70693.400
21 dic 2021112,50115,88112,12114,80113,83802.200
20 dic 2021112,46112,75108,59111,32110,38766.300
17 dic 2021114,26115,43113,28114,20113,231.985.300
16 dic 2021116,20116,20113,04114,02113,05925.000
15 dic 2021115,02115,73113,20115,66114,68811.300
14 dic 2021113,00115,02113,00114,28113,31824.400
13 dic 2021113,51114,47110,81113,80112,84673.500
10 dic 2021115,74115,74112,51114,10113,13690.700
09 dic 2021116,40116,40113,24114,81113,84959.600
08 dic 2021115,28118,35114,94117,35116,35753.500
07 dic 2021114,23115,23113,79115,18114,20840.700
06 dic 2021112,82115,42111,18113,43112,471.007.200
03 dic 2021111,06111,99108,75110,22109,29910.600
02 dic 2021106,07111,42105,88110,49109,55990.100
01 dic 2021110,28111,46105,18105,30104,41798.000
30 nov 2021108,75108,96106,45107,84106,931.635.200
29 nov 2021112,49112,49109,03110,34109,40761.400
26 nov 2021114,75114,75109,65111,68110,73724.400
24 nov 2021117,34118,47116,92118,11117,11368.100
23 nov 2021118,96119,66117,61117,91116,91610.600
22 nov 2021117,00119,56116,42118,13117,13677.300
19 nov 2021119,20119,20115,42116,94115,95840.500
18 nov 2021117,71119,62117,12119,28118,27545.300
17 nov 2021117,37117,48114,04117,24116,25660.900
16 nov 2021120,58120,70117,26117,85116,85595.400
15 nov 2021118,72120,70118,11120,66119,64540.000
12 nov 2021118,22119,21117,68118,00117,00397.900
11 nov 2021117,36118,51116,51118,21117,21325.800
10 nov 2021117,10118,55117,10117,42116,42388.000
09 nov 2021118,50118,92116,90117,51116,51368.100
08 nov 2021117,97119,23117,65118,45117,45555.300
05 nov 2021116,69118,19115,62116,91115,921.038.800
04 nov 2021117,24117,31114,01114,72113,75560.900
03 nov 2021113,37117,51113,37117,07116,08573.000
02 nov 2021115,20115,20113,32113,85112,88659.200
01 nov 2021114,23114,86112,63114,54113,57700.700
29 ott 2021113,86114,62113,44113,64112,681.179.200
28 ott 2021115,78116,01112,34114,16113,19872.500
27 ott 2021120,00120,11114,88115,22114,241.060.100
26 ott 2021117,26119,26116,61118,69117,68741.700
25 ott 2021117,94118,08116,89117,26116,27490.100
22 ott 2021117,42118,36116,50117,83116,83443.200
21 ott 2021119,19119,19116,12116,93115,94479.100
20 ott 2021116,08119,28115,93119,05118,04787.400
19 ott 2021116,46116,75115,29116,13115,15636.800
18 ott 2021116,34116,63115,23115,86114,88610.600
15 ott 2021116,95117,67116,52116,96115,97624.300
14 ott 2021116,77116,77115,36116,25115,26727.600
13 ott 2021115,60115,87113,56115,78114,80682.900
12 ott 2021114,39116,95113,48116,12115,14823.000
11 ott 2021113,54114,85113,54114,68113,71630.200
08 ott 2021113,63114,68113,01113,85112,88640.700
07 ott 2021113,86114,44112,84113,46112,50648.200
06 ott 2021110,31113,04109,21112,90111,94823.700
05 ott 2021112,01112,37110,45111,11110,17590.800
04 ott 2021111,49112,92111,15111,98111,03466.500
01 ott 2021109,02112,21108,72111,82110,87562.200
30 set 2021111,65111,65108,31108,35107,43786.400
29 set 2021112,10113,33111,14111,22110,28551.700
29 set 20210.98 Dividendo
28 set 2021113,24114,06112,39112,94111,01596.100
27 set 2021113,97115,33113,14113,25111,32616.500
24 set 2021112,42113,67112,17112,77110,84974.900
23 set 2021112,04114,05112,01112,45110,53839.100
22 set 2021109,73112,07109,13111,21109,31668.400
21 set 2021110,48111,25108,72108,80106,94505.400
20 set 2021108,60110,34107,68109,51107,64644.800
17 set 2021110,68111,31109,88109,99108,111.450.100
16 set 2021111,11112,22110,87111,17109,27501.100
15 set 2021110,33111,68110,04111,38109,48540.800
14 set 2021111,38111,43109,59110,38108,49452.300
13 set 2021108,94111,10108,21110,63108,74540.700
10 set 2021111,40111,59108,05108,11106,26714.700
09 set 2021112,71113,35111,37111,40109,50536.000
08 set 2021112,91114,41112,63113,69111,75389.400
07 set 2021114,34115,38112,42113,52111,58773.000
03 set 2021114,45114,74112,20113,88111,93566.400
02 set 2021115,75116,14113,97115,02113,06446.200
01 set 2021113,90116,38113,54115,46113,49739.100
31 ago 2021111,96113,97111,68112,99111,06821.700
30 ago 2021113,06113,67110,65111,97110,06896.000
*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...