Italia markets open in 8 hours 26 minutes

Boston Properties, Inc. (BXP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,98-0,69 (-1,18%)
Alla chiusura: 04:00PM EDT
58,05 +0,07 (+0,12%)
Dopo ore: 06:07PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202458,2158,4457,0657,9857,981.455.502
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
26 gen 202471,8472,1170,9771,2070,061.146.300
25 gen 202472,0472,4470,5771,5070,351.132.900
24 gen 202472,0772,0770,0570,4669,331.753.700
23 gen 202470,4771,1069,3070,4969,362.077.100
22 gen 202468,8869,7268,5469,7068,581.468.000
19 gen 202466,7568,4065,9568,3367,231.192.400
18 gen 202466,9367,4965,7166,5065,43992.000
17 gen 202467,5868,5065,7966,9265,851.547.700
16 gen 202468,9569,9567,7469,4868,371.696.300
12 gen 202470,9771,3568,8169,9668,841.853.900
11 gen 202471,2171,7869,9069,9368,811.432.300
10 gen 202471,2372,7270,9972,0770,911.183.300
09 gen 202470,1371,6169,5771,3270,181.296.100
08 gen 202470,0071,7769,7271,0969,95975.300
05 gen 202468,2871,2267,7970,3669,232.257.900
04 gen 202469,1170,0368,4369,2468,131.275.800
03 gen 202470,4071,7068,1069,3668,251.398.400
02 gen 202470,5572,3769,8072,1070,941.525.000
29 dic 202371,6471,7370,1370,1769,04915.400
28 dic 202370,5171,9669,9671,9570,80844.400
28 dic 20230.98 Dividendo
27 dic 202372,1072,1471,0871,7369,61839.900
26 dic 202371,1372,5170,7572,0669,93584.400
22 dic 202371,8772,8270,1670,8768,78807.100
21 dic 202371,9671,9670,1571,2569,15895.800
20 dic 202371,4073,3770,6170,7368,641.250.700
19 dic 202371,0071,7470,5971,4069,291.472.800
18 dic 202371,9671,9670,1370,3068,231.130.300
15 dic 202372,6772,9169,7371,4269,312.625.200
14 dic 202371,1273,9771,1272,9870,833.093.200
13 dic 202362,3568,2861,8768,0966,082.432.300
12 dic 202363,9663,9662,5062,7560,901.266.100
11 dic 202364,0064,9363,3464,0862,192.493.400
08 dic 202364,1464,4763,0564,0862,193.591.400
07 dic 202363,2965,0063,2464,6162,701.130.800
06 dic 202363,0064,6562,8163,2761,401.367.700
05 dic 202363,0463,2461,1261,9860,151.401.700
04 dic 202363,0764,5662,5763,7261,841.683.800
01 dic 202357,0263,5056,4763,2861,413.318.800
30 nov 202357,0757,5356,2856,9355,252.216.100
29 nov 202355,8259,1255,5557,0055,322.579.600
28 nov 202353,3055,3652,6955,2653,632.258.600
27 nov 202353,3153,8352,6153,4651,881.235.600
24 nov 202353,8954,2053,3553,7152,13520.600
*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...