Italia markets close in 3 hours 33 minutes

W. R. Berkley Corporation (WRB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
88,17+1,63 (+1,88%)
Alla chiusura: 04:00PM EDT
88,17 0,00 (0,00%)
Preborsa: 08:41AM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
05 dic 202373,5173,7173,0673,2172,49891.200
04 dic 202373,0974,1673,0673,6572,921.536.800
01 dic 202372,2973,5772,2973,2672,541.718.000
30 nov 202370,6272,7570,6272,5571,836.059.400
29 nov 202370,9771,0370,3070,5769,87885.400
28 nov 202371,7872,1071,1471,1570,45892.100
27 nov 202371,7272,0071,4071,8071,09932.600
24 nov 202370,8972,2170,8971,8371,12476.800
22 nov 202370,9471,6970,9171,0770,37948.300
21 nov 202369,9571,3369,9571,1470,441.216.900
20 nov 202369,9170,2769,6069,6568,96817.100
17 nov 202369,8670,4769,6370,2169,521.107.600
16 nov 202369,0269,7968,8669,7769,081.119.500
15 nov 202368,4769,3268,1768,5467,861.691.500
14 nov 202368,5168,7967,9568,4767,791.175.800
13 nov 202368,3168,9568,1068,7868,10898.800
10 nov 202367,4968,2467,4068,1567,48611.400
09 nov 202368,0268,1467,3267,4166,74581.300
08 nov 202368,3868,4267,4167,9067,23730.000
07 nov 202368,2268,5667,9068,3067,63802.100
06 nov 202367,8768,5967,8268,1967,52902.400
*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...