Italia markets open in 4 hours 55 minutes

BRP Inc. (DOOO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,01+0,76 (+1,13%)
Alla chiusura: 04:00PM EDT
68,01 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202467,8768,0167,1868,0168,0167.300
01 mag 202467,0968,2766,1567,2567,2573.200
30 apr 202468,7168,9067,2667,2767,2776.500
29 apr 202468,7069,4068,5269,4069,4079.900
26 apr 202469,0569,9868,4968,7468,7461.700
25 apr 202468,6369,6967,7169,1769,17107.900
24 apr 202469,9570,7868,9469,2769,2755.600
23 apr 202469,2471,1468,1070,0570,05108.800
22 apr 202469,2571,0268,3268,6768,67152.300
19 apr 202467,7369,7567,1769,3869,3868.100
18 apr 202469,7869,7866,8568,0668,06101.300
17 apr 202472,0972,1669,5869,6169,61138.700
16 apr 202468,5972,3667,9072,0272,02248.900
15 apr 202470,3470,7669,8370,5970,59130.700
12 apr 202472,0272,0269,2069,7769,77158.600
11 apr 202472,8472,8471,1072,3472,34104.700
10 apr 202472,2773,8871,8672,8472,84195.800
09 apr 202472,5573,8071,7073,8073,8091.100
08 apr 202472,7673,0971,5572,0772,0783.900
05 apr 202471,6274,2370,5072,7172,71244.200
05 apr 20240.155 Dividendo
04 apr 202475,1675,1671,1571,7771,61193.000
03 apr 202474,4175,5973,3974,1473,98215.100
02 apr 202471,7474,7270,8574,6874,52318.200
01 apr 202467,2072,3966,8072,1772,01278.300
28 mar 202459,7768,6858,9167,1066,96506.000
27 mar 202462,5063,9362,3363,6563,51153.800
26 mar 202461,6663,6161,4962,0761,94169.000
25 mar 202462,6063,2261,1861,2261,09101.400
22 mar 202463,1463,2961,7162,6762,53112.900
21 mar 202464,0364,2362,9063,5663,4298.800
20 mar 202460,9663,6660,8163,5463,4091.200
19 mar 202461,3362,0560,4261,4261,29106.800
18 mar 202461,8062,7660,5561,2061,07104.600
15 mar 202462,1063,4861,0861,2361,10162.400
14 mar 202462,3562,8361,7362,3362,20149.100
13 mar 202462,2863,3462,2162,7462,60147.800
12 mar 202462,3962,8761,9262,2662,1396.600
11 mar 202462,5063,6662,1562,5962,4568.100
08 mar 202464,2465,5562,6562,7462,60101.700
07 mar 202463,8464,7863,4964,2164,07117.300
06 mar 202464,4464,4462,7063,8663,72165.400
05 mar 202463,6565,3463,4664,1764,0388.700
04 mar 202466,4366,4364,1064,1564,0168.800
01 mar 202466,0766,7465,2065,9965,8564.600
29 feb 202467,2667,2664,9165,9365,79103.100
28 feb 202465,6166,6864,8666,3766,2374.000
27 feb 202466,6366,6565,7966,2866,1467.300
26 feb 202466,1566,7465,6166,0565,91112.900
23 feb 202468,0068,0066,0666,2366,09100.100
22 feb 202468,8368,8367,6467,6667,5186.000
21 feb 202466,2068,5966,2068,4168,26142.400
20 feb 202465,6866,8064,9666,8066,66146.200
16 feb 202466,8767,4366,3866,5166,3767.400
15 feb 202465,6467,6665,5267,5367,3895.000
14 feb 202465,6666,4165,2065,4865,34139.800
13 feb 202467,5167,5164,4065,3065,16129.000
12 feb 202468,4170,3767,7068,9968,84106.200
09 feb 202469,9070,3568,2368,3868,2399.700
08 feb 202468,6270,6468,4869,4669,31131.600
07 feb 202467,2068,2966,4868,2868,13104.500
06 feb 202464,7667,0164,5566,8866,74186.000
05 feb 202462,6565,0361,4064,8964,75216.600
02 feb 202463,3463,4562,1862,8962,75288.200
01 feb 202463,6164,1863,1664,0663,92262.000
31 gen 202463,9864,7262,8763,1062,96225.500
30 gen 202466,9067,1963,0764,2364,09326.500
29 gen 202465,8367,2765,5667,1467,0082.700
26 gen 202466,8667,0566,0366,3066,1659.900
25 gen 202467,1467,4265,5466,3266,18148.100
24 gen 202468,0768,3266,4766,6266,4844.000
23 gen 202469,0469,0465,6467,1767,02131.800
22 gen 202468,9070,6568,6970,2270,0776.600
19 gen 202467,9269,4267,4969,2569,1036.500
18 gen 202468,3568,5467,5768,0267,8751.700
17 gen 202465,8767,8865,8767,7767,6288.900
16 gen 202465,7566,7365,5366,7266,58132.500
12 gen 202469,0769,2465,6865,9765,8371.100
11 gen 202469,1469,6967,8468,9368,78114.800
10 gen 202470,4270,7668,8568,9668,8152.800
09 gen 202470,8971,3870,1670,4570,30155.200
08 gen 202470,8571,5670,0171,4671,31651.100
05 gen 202469,2270,7169,2270,3970,2483.000
04 gen 202469,0869,6868,6069,3969,2481.000
03 gen 202470,6770,7168,7769,3769,22169.900
02 gen 202470,8872,3270,4471,4871,33156.700
29 dic 202371,6473,0671,4071,6971,5469.500
28 dic 202372,0272,5071,2071,9871,8273.300
28 dic 20230.136 Dividendo
27 dic 202372,2273,0571,6772,4872,1989.500
26 dic 202372,3772,3771,5471,9271,6324.500
22 dic 202370,7572,2670,2671,4971,20119.400
21 dic 202366,6470,0066,6470,0069,72152.800
20 dic 202365,0066,8765,0066,0165,74125.000
19 dic 202365,5966,3265,0165,4865,2297.400
18 dic 202365,2566,1564,8465,1464,88112.000
15 dic 202365,5166,7964,9865,1264,86108.600
14 dic 202361,3566,3360,9965,5165,25248.800
13 dic 202357,8660,1857,1560,1359,89205.100
12 dic 202359,7160,9857,4957,9957,76161.000
*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...