U.S. markets open in 6 hours 43 minutes

BRP Inc. (DOOO)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
62.93-2.26 (-3.47%)
Al cierre: 04:00PM EDT
62.45 -0.48 (-0.76%)
Fuera de horario: 05:13PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202464.9265.2862.6362.9362.9390,200
24 jun 202464.3465.8664.0065.1965.1968,800
21 jun 202463.5164.9563.3163.9963.99131,400
20 jun 202462.0963.9861.9963.7663.7682,400
18 jun 202463.0863.7562.0062.5162.51172,200
17 jun 202461.5263.6061.5263.2063.20113,800
14 jun 202461.7062.0461.2561.6761.67102,900
13 jun 202461.9762.5761.7162.3762.3780,700
12 jun 202461.6263.4661.6262.5462.54109,900
11 jun 202461.0561.2360.3260.8660.8676,300
10 jun 202462.1862.1860.6161.2261.22132,600
07 jun 202462.5663.4362.2362.5762.57101,700
06 jun 202462.7763.7762.6363.3563.35122,400
05 jun 202462.1363.1961.5663.1363.13145,900
04 jun 202463.4964.2960.7661.6261.62245,600
03 jun 202463.9364.7162.5664.1464.14152,300
31 may 202462.5067.5760.8162.5062.50365,000
30 may 202464.9767.3264.9566.3666.36146,400
29 may 202466.2966.7565.0965.2065.2097,200
28 may 202467.1967.3466.9467.1267.1250,900
24 may 202466.7167.7866.7166.8566.8581,400
23 may 202467.1067.1065.7066.5566.5598,300
22 may 202467.9868.1766.6967.0867.0880,000
21 may 202468.1369.1867.8568.0968.09150,000
20 may 202468.4268.4267.5467.8767.8744,600
17 may 202468.3068.8967.8868.4068.4084,800
16 may 202469.8369.8368.7768.9768.9796,100
15 may 202470.8670.8669.1469.4869.48104,100
14 may 202469.9270.5468.8470.3270.3299,000
13 may 202470.7672.0168.8969.2269.2290,200
10 may 202470.6270.6269.2270.3870.3885,800
09 may 202468.9770.8668.9770.3170.31121,300
08 may 202467.7569.4667.7369.3069.30153,500
07 may 202468.6169.1167.9268.5168.5188,900
06 may 202469.3869.7168.6268.8968.8959,600
03 may 202469.0869.7768.7368.9068.9080,600
02 may 202467.8768.0167.1868.0168.0167,300
01 may 202467.0968.2766.1567.2567.2573,200
30 abr 202468.7168.9067.2667.2767.2776,500
29 abr 202468.7069.4068.5269.4069.4079,900
26 abr 202469.0569.9868.4968.7468.7461,700
25 abr 202468.6369.6967.7169.1769.17107,900
24 abr 202469.9570.7868.9469.2769.2755,600
23 abr 202469.2471.1468.1070.0570.05108,800
22 abr 202469.2571.0268.3268.6768.67152,300
19 abr 202467.7369.7567.1769.3869.3868,100
18 abr 202469.7869.7866.8568.0668.06101,300
17 abr 202472.0972.1669.5869.6169.61138,700
16 abr 202468.5972.3667.9072.0272.02248,900
15 abr 202470.3470.7669.8370.5970.59130,700
12 abr 202472.0272.0269.2069.7769.77158,600
11 abr 202472.8472.8471.1072.3472.34104,700
10 abr 202472.2773.8871.8672.8472.84195,800
09 abr 202472.5573.8071.7073.8073.8091,100
08 abr 202472.7673.0971.5572.0772.0783,900
05 abr 202471.6274.2370.5072.7172.71244,200
05 abr 20240.155 Dividendo
04 abr 202475.1675.1671.1571.7771.61193,000
03 abr 202474.4175.5973.3974.1473.98215,100
02 abr 202471.7474.7270.8574.6874.52318,200
01 abr 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
*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...