Italia markets closed

W. R. Berkley Corporation (WRB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
76,65-1,26 (-1,62%)
Alla chiusura: 04:00PM EDT
75,85 -0,80 (-1,04%)
Dopo ore: 06:41PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202476,8977,6376,0976,6576,651.435.300
25 apr 202477,6278,5077,6177,9177,911.868.800
24 apr 202477,7078,6576,8677,8577,852.864.000
23 apr 202483,5083,7678,0379,0879,084.029.900
22 apr 202482,8983,8382,5083,4383,431.510.700
19 apr 202481,5482,4381,0182,4082,401.951.500
18 apr 202481,4381,7580,6080,9880,981.103.600
17 apr 202481,9781,9780,3780,7180,711.670.500
16 apr 202482,4182,6581,7882,1282,121.050.700
15 apr 202483,2883,4981,8782,0082,001.135.200
12 apr 202482,2382,6881,5882,1582,151.042.100
11 apr 202484,0284,0282,1382,1982,191.188.800
10 apr 202483,5284,5683,5283,9383,931.139.000
09 apr 202486,8887,3583,1683,7483,741.560.000
08 apr 202487,2287,7286,6486,8486,841.117.700
05 apr 202487,0987,6386,9387,2687,261.163.500
04 apr 202487,2688,2786,5186,6186,61834.000
03 apr 202487,4287,6086,7987,0487,041.168.700
02 apr 202487,5288,1687,0887,2687,261.224.500
01 apr 202488,3088,3787,3587,4987,491.148.500
28 mar 202488,6189,1988,2988,4488,441.647.700
27 mar 202486,7988,2186,7988,1788,171.043.000
26 mar 202486,4287,1986,2186,5486,541.222.200
25 mar 202486,3686,9686,0986,7286,72920.300
22 mar 202486,7686,9886,1086,2386,231.236.900
21 mar 202486,1586,7085,3785,8285,82898.300
20 mar 202485,9286,7085,8186,3686,36929.300
19 mar 202485,6886,3185,2986,0086,001.129.700
18 mar 202485,0085,4184,7384,9984,99910.800
15 mar 202484,4285,5784,1585,5185,512.525.500
14 mar 202485,4185,5984,2985,2385,231.144.000
13 mar 202485,8886,0085,0985,4985,491.279.200
12 mar 202485,1685,9584,8385,6385,631.255.900
11 mar 202484,1885,5784,1884,9484,94794.500
08 mar 202484,0684,7083,7984,4084,40844.400
07 mar 202484,5085,0684,1684,1984,19867.700
06 mar 202484,1484,9683,5284,7484,74914.000
05 mar 202483,4884,5083,4884,0584,051.060.800
04 mar 202482,7783,8282,7783,6183,611.035.200
01 mar 202483,7583,7582,6982,6982,69906.500
01 mar 20240.11 Dividendo
29 feb 202484,5084,6182,6183,6083,491.914.800
28 feb 202485,0085,3284,5184,5684,45869.100
27 feb 202485,1785,2384,4184,8884,77718.600
26 feb 202485,7086,1784,9485,1785,061.330.800
23 feb 202486,0086,3385,1485,3185,201.105.600
22 feb 202483,7685,9583,5685,7185,601.775.700
21 feb 202482,3083,5482,0483,4883,371.250.800
20 feb 202482,3383,0481,9781,9881,87968.700
16 feb 202482,4883,1982,1582,6182,50874.900
15 feb 202481,9782,9281,8882,2782,16993.900
14 feb 202481,1382,3681,1381,9281,811.053.600
13 feb 202481,5581,6680,2580,9480,831.194.000
12 feb 202480,6881,3880,3680,7180,60671.000
09 feb 202479,4380,5279,3080,4880,37914.800
08 feb 202480,0980,3279,4479,8879,771.138.000
07 feb 202480,8080,8580,1880,3480,23937.400
06 feb 202480,9481,3280,3780,4980,38814.100
05 feb 202480,9981,7180,5681,3881,27700.500
02 feb 202480,7481,4780,4180,8780,761.118.800
01 feb 202481,2081,3079,7980,2880,171.595.200
31 gen 202481,8982,4681,6581,8881,772.037.800
30 gen 202481,4282,1381,2681,6381,52926.700
29 gen 202480,9381,2180,3281,1981,081.508.800
26 gen 202483,1383,3681,3781,4781,361.776.600
25 gen 202483,4485,0181,1083,2783,162.956.400
24 gen 202477,9378,2777,4977,6977,591.902.700
23 gen 202477,0777,6976,5276,7876,681.344.700
22 gen 202475,2677,2175,1577,0876,981.804.000
19 gen 202475,0075,5374,5975,3275,221.484.700
18 gen 202473,3774,4473,0374,3874,28605.800
17 gen 202473,3774,5573,3673,7373,63836.900
16 gen 202473,1273,5172,7273,3073,20951.300
12 gen 202473,2173,4172,6872,8172,711.070.400
11 gen 202472,0272,9971,9472,8872,78846.500
10 gen 202472,0672,4771,8972,0071,91998.000
09 gen 202472,5172,6471,3872,2372,131.207.000
08 gen 202474,0074,1771,9872,6172,511.213.800
05 gen 202473,6874,5073,2774,3674,261.229.700
04 gen 202473,0373,8073,0373,1773,071.232.700
03 gen 202472,2973,3372,2972,5672,461.101.100
02 gen 202470,7772,1670,7772,1572,061.052.200
29 dic 202370,5470,8670,1170,7270,63786.000
28 dic 202370,1170,6170,1170,4270,33637.200
27 dic 202369,8570,2569,7270,0569,96679.100
26 dic 202370,0270,3369,8870,1070,01440.700
22 dic 202369,9970,3969,8870,2170,12956.900
21 dic 202369,0469,7968,6269,7669,671.569.300
20 dic 202369,9370,2669,2969,3169,221.795.200
19 dic 202370,2070,8170,0570,1570,061.254.800
18 dic 202370,6271,1569,9270,7270,631.303.700
15 dic 202370,0170,5169,4870,2270,133.562.600
15 dic 20230.61 Dividendo
14 dic 202372,9072,9070,1071,1770,472.134.600
13 dic 202373,0973,4072,5872,7972,071.521.400
12 dic 202372,8973,7772,6773,2972,571.049.200
11 dic 202371,9272,6671,6272,6671,941.175.400
08 dic 202370,9071,4370,6271,3370,63875.800
07 dic 202372,2672,3670,7670,9070,201.267.300
06 dic 202373,1773,7971,8872,0771,361.274.500
*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...