Broadridge Financial Solutions, Inc. (BR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 195.20 | 195.93 | 193.68 | 195.08 | 195.08 | 242,600 |
| 23 abr 2024 | 195.04 | 196.14 | 194.43 | 195.91 | 195.91 | 350,600 |
| 22 abr 2024 | 194.30 | 195.54 | 193.02 | 194.23 | 194.23 | 321,600 |
| 19 abr 2024 | 193.94 | 194.92 | 193.33 | 193.38 | 193.38 | 393,800 |
| 18 abr 2024 | 194.14 | 195.48 | 192.60 | 192.98 | 192.98 | 391,900 |
| 17 abr 2024 | 194.99 | 194.99 | 192.31 | 193.45 | 193.45 | 421,200 |
| 16 abr 2024 | 195.62 | 196.36 | 193.44 | 193.61 | 193.61 | 500,500 |
| 15 abr 2024 | 200.72 | 201.11 | 195.36 | 195.67 | 195.67 | 332,400 |
| 12 abr 2024 | 199.17 | 200.07 | 197.65 | 198.83 | 198.83 | 400,100 |
| 11 abr 2024 | 204.27 | 204.90 | 200.67 | 200.75 | 200.75 | 434,100 |
| 10 abr 2024 | 204.68 | 204.81 | 202.77 | 203.57 | 203.57 | 414,300 |
| 09 abr 2024 | 206.12 | 207.55 | 204.95 | 207.24 | 207.24 | 576,900 |
| 08 abr 2024 | 202.86 | 205.19 | 202.63 | 204.87 | 204.87 | 588,000 |
| 05 abr 2024 | 199.00 | 203.55 | 199.00 | 202.75 | 202.75 | 471,800 |
| 04 abr 2024 | 201.10 | 202.82 | 198.53 | 198.59 | 198.59 | 301,000 |
| 03 abr 2024 | 202.00 | 202.03 | 198.72 | 199.48 | 199.48 | 465,400 |
| 02 abr 2024 | 202.05 | 203.02 | 201.05 | 202.58 | 202.58 | 317,800 |
| 01 abr 2024 | 204.26 | 204.48 | 203.01 | 203.23 | 203.23 | 188,200 |
| 28 mar 2024 | 204.43 | 205.61 | 204.04 | 204.86 | 204.86 | 368,200 |
| 27 mar 2024 | 203.25 | 203.98 | 201.94 | 203.84 | 203.84 | 362,100 |
| 26 mar 2024 | 202.27 | 202.93 | 200.82 | 201.71 | 201.71 | 327,000 |
| 25 mar 2024 | 203.50 | 203.79 | 202.01 | 202.34 | 202.34 | 312,300 |
| 22 mar 2024 | 206.15 | 206.15 | 202.76 | 203.51 | 203.51 | 325,700 |
| 21 mar 2024 | 204.59 | 206.60 | 203.87 | 206.05 | 206.05 | 340,100 |
| 20 mar 2024 | 202.50 | 204.27 | 202.50 | 204.16 | 204.16 | 323,200 |
| 19 mar 2024 | 199.85 | 202.36 | 199.72 | 202.25 | 202.25 | 363,900 |
| 18 mar 2024 | 200.90 | 201.20 | 199.26 | 199.48 | 199.48 | 463,000 |
| 15 mar 2024 | 197.95 | 200.31 | 197.95 | 200.20 | 200.20 | 856,900 |
| 14 mar 2024 | 202.49 | 203.12 | 198.78 | 199.73 | 199.73 | 355,100 |
| 14 mar 2024 | 0.8 Dividendo | |||||
| 13 mar 2024 | 204.13 | 204.95 | 202.58 | 202.98 | 202.18 | 349,600 |
| 12 mar 2024 | 202.17 | 204.94 | 201.62 | 204.01 | 203.21 | 362,300 |
| 11 mar 2024 | 203.06 | 203.70 | 201.16 | 202.36 | 201.56 | 296,700 |
| 08 mar 2024 | 204.91 | 205.64 | 202.75 | 203.55 | 202.75 | 446,900 |
| 07 mar 2024 | 204.38 | 205.93 | 203.58 | 204.90 | 204.09 | 519,400 |
| 06 mar 2024 | 202.52 | 204.79 | 201.65 | 203.02 | 202.22 | 465,500 |
| 05 mar 2024 | 205.28 | 205.28 | 199.76 | 201.20 | 200.41 | 416,700 |
| 04 mar 2024 | 203.23 | 205.62 | 203.23 | 205.56 | 204.75 | 461,000 |
| 01 mar 2024 | 203.11 | 203.93 | 201.73 | 203.74 | 202.94 | 442,400 |
| 29 feb 2024 | 201.58 | 204.12 | 201.57 | 203.58 | 202.78 | 1,120,600 |
| 28 feb 2024 | 200.20 | 202.56 | 199.30 | 201.45 | 200.66 | 314,300 |
| 27 feb 2024 | 200.95 | 201.29 | 198.84 | 200.01 | 199.22 | 354,400 |
| 26 feb 2024 | 201.24 | 202.42 | 200.72 | 201.40 | 200.61 | 362,100 |
| 23 feb 2024 | 200.90 | 201.93 | 199.89 | 201.49 | 200.70 | 325,200 |
| 22 feb 2024 | 197.93 | 200.06 | 197.93 | 199.84 | 199.05 | 490,400 |
| 21 feb 2024 | 195.43 | 196.76 | 194.42 | 196.58 | 195.81 | 538,300 |
| 20 feb 2024 | 197.67 | 197.67 | 194.66 | 195.16 | 194.39 | 527,200 |
| 16 feb 2024 | 197.90 | 199.23 | 196.95 | 197.92 | 197.14 | 1,212,800 |
| 15 feb 2024 | 196.70 | 198.60 | 196.50 | 198.30 | 197.52 | 721,500 |
| 14 feb 2024 | 194.66 | 196.95 | 194.47 | 196.47 | 195.70 | 1,092,500 |
| 13 feb 2024 | 195.58 | 195.75 | 192.60 | 193.56 | 192.80 | 530,900 |
| 12 feb 2024 | 199.45 | 199.56 | 197.59 | 197.63 | 196.85 | 554,800 |
| 09 feb 2024 | 199.03 | 199.86 | 198.50 | 198.98 | 198.20 | 622,500 |
| 08 feb 2024 | 199.79 | 200.00 | 198.15 | 199.00 | 198.22 | 583,500 |
| 07 feb 2024 | 199.24 | 200.12 | 197.23 | 198.25 | 197.47 | 863,200 |
| 06 feb 2024 | 198.43 | 199.25 | 196.81 | 198.85 | 198.07 | 593,500 |
| 05 feb 2024 | 200.82 | 201.04 | 196.09 | 198.23 | 197.45 | 840,500 |
| 02 feb 2024 | 201.03 | 202.27 | 197.86 | 201.74 | 200.94 | 713,700 |
| 01 feb 2024 | 202.92 | 203.34 | 191.87 | 201.63 | 200.84 | 1,169,000 |
| 31 ene 2024 | 209.24 | 209.24 | 203.91 | 204.20 | 203.40 | 1,191,800 |
| 30 ene 2024 | 208.00 | 210.24 | 208.00 | 208.96 | 208.14 | 1,146,000 |
| 29 ene 2024 | 207.25 | 208.52 | 206.85 | 208.16 | 207.34 | 1,036,200 |
| 26 ene 2024 | 208.02 | 209.61 | 207.53 | 207.88 | 207.06 | 690,400 |
| 25 ene 2024 | 206.51 | 208.48 | 206.51 | 208.25 | 207.43 | 539,600 |
| 24 ene 2024 | 206.56 | 207.78 | 205.48 | 206.07 | 205.26 | 443,600 |
| 23 ene 2024 | 206.36 | 207.42 | 205.65 | 206.32 | 205.51 | 343,000 |
| 22 ene 2024 | 205.31 | 206.89 | 205.31 | 206.38 | 205.57 | 367,400 |
| 19 ene 2024 | 201.89 | 205.01 | 201.15 | 204.89 | 204.08 | 442,600 |
| 18 ene 2024 | 202.08 | 203.18 | 200.30 | 201.23 | 200.44 | 450,100 |
| 17 ene 2024 | 202.54 | 204.80 | 201.32 | 201.95 | 201.15 | 402,800 |
| 16 ene 2024 | 200.78 | 202.79 | 200.04 | 202.16 | 201.36 | 422,600 |
| 12 ene 2024 | 202.11 | 202.66 | 200.71 | 202.60 | 201.80 | 300,200 |
| 11 ene 2024 | 202.42 | 202.51 | 200.03 | 201.21 | 200.42 | 426,700 |
| 10 ene 2024 | 200.53 | 202.02 | 199.08 | 201.97 | 201.17 | 304,800 |
| 09 ene 2024 | 198.82 | 200.28 | 198.20 | 200.00 | 199.21 | 370,700 |
| 08 ene 2024 | 197.23 | 200.04 | 196.16 | 200.00 | 199.21 | 497,700 |
| 05 ene 2024 | 196.78 | 198.28 | 195.90 | 196.35 | 195.58 | 515,200 |
| 04 ene 2024 | 197.69 | 199.59 | 197.03 | 197.09 | 196.31 | 366,700 |
| 03 ene 2024 | 199.52 | 199.74 | 197.10 | 197.12 | 196.34 | 399,800 |
| 02 ene 2024 | 204.35 | 204.96 | 199.00 | 199.89 | 199.10 | 616,300 |
| 29 dic 2023 | 205.81 | 206.79 | 204.87 | 205.75 | 204.94 | 441,100 |
| 28 dic 2023 | 204.98 | 207.29 | 204.26 | 205.83 | 205.02 | 535,500 |
| 27 dic 2023 | 202.19 | 204.51 | 201.87 | 204.27 | 203.46 | 537,500 |
| 26 dic 2023 | 199.78 | 202.68 | 199.54 | 202.02 | 201.22 | 981,100 |
| 22 dic 2023 | 197.47 | 200.17 | 196.85 | 199.67 | 198.88 | 568,800 |
| 21 dic 2023 | 196.31 | 196.89 | 195.00 | 196.36 | 195.59 | 341,200 |
| 20 dic 2023 | 196.50 | 198.48 | 196.14 | 196.36 | 195.59 | 462,900 |
| 19 dic 2023 | 196.71 | 198.46 | 196.50 | 197.02 | 196.24 | 494,400 |
| 18 dic 2023 | 195.00 | 196.78 | 194.45 | 196.71 | 195.93 | 660,400 |
| 15 dic 2023 | 191.44 | 193.75 | 189.92 | 193.75 | 192.99 | 1,137,300 |
| 14 dic 2023 | 193.21 | 193.75 | 192.13 | 193.64 | 192.88 | 635,000 |
| 14 dic 2023 | 0.8 Dividendo | |||||
| 13 dic 2023 | 194.11 | 194.23 | 192.26 | 193.30 | 191.74 | 467,000 |
| 12 dic 2023 | 191.79 | 194.38 | 191.02 | 193.84 | 192.28 | 471,400 |
| 11 dic 2023 | 191.32 | 193.52 | 190.97 | 191.09 | 189.55 | 487,200 |
| 08 dic 2023 | 192.30 | 192.44 | 189.04 | 191.36 | 189.82 | 532,400 |
| 07 dic 2023 | 190.61 | 192.29 | 188.78 | 192.01 | 190.46 | 608,900 |
| 06 dic 2023 | 194.46 | 195.61 | 191.10 | 191.39 | 189.85 | 1,181,500 |
| 05 dic 2023 | 195.25 | 195.25 | 192.78 | 194.34 | 192.77 | 755,500 |
| 04 dic 2023 | 194.19 | 196.52 | 193.40 | 195.12 | 193.55 | 660,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.