Mercados españoles cerrados

Brown & Brown, Inc. (BRO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
81,46-0,82 (-1,00%)
Al cierre: 04:00PM EDT
81,96 +0,50 (+0,61%)
Después del cierre: 06:17PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202481,7682,1580,8781,4681,461.710.300
25 abr 202482,1782,6581,5082,2882,281.608.800
24 abr 202482,7582,8881,6982,1382,131.520.900
23 abr 202482,6183,5081,4982,9382,931.902.800
22 abr 202483,0083,2182,3482,5082,501.546.400
19 abr 202481,3382,1981,1582,1782,171.405.900
18 abr 202481,4881,8680,8981,1381,131.338.800
17 abr 202481,1581,3580,3380,6280,621.016.300
16 abr 202481,4381,7080,9080,9280,921.111.100
15 abr 202483,0983,1381,0181,0381,031.661.800
12 abr 202481,9383,0581,5981,9081,901.327.700
11 abr 202483,0483,3082,2882,6582,651.138.700
10 abr 202483,9984,3083,4383,6083,601.228.100
09 abr 202485,5385,7683,7184,5684,561.191.400
08 abr 202485,3186,0484,9285,5185,511.512.900
05 abr 202484,1485,5783,9785,1585,151.216.600
04 abr 202485,9186,0783,7783,9483,941.456.100
03 abr 202485,3586,1085,3585,4985,491.256.800
02 abr 202486,4486,9885,3485,5185,511.212.100
01 abr 202487,3187,3186,3086,3286,32952.000
28 mar 202487,5287,9987,1987,5487,541.072.300
27 mar 202486,9487,4286,5087,2687,261.113.500
26 mar 202485,7086,5485,5886,4286,421.032.400
25 mar 202485,9286,1985,7385,9085,90580.200
22 mar 202486,5286,6685,9386,0086,00909.800
21 mar 202486,5786,9585,9586,0486,041.174.600
20 mar 202485,9087,0085,5486,7086,701.005.700
19 mar 202485,2785,6484,8485,4885,48801.600
18 mar 202484,9185,4984,9185,0185,01849.500
15 mar 202483,5985,1583,1984,9484,941.872.300
14 mar 202485,5085,8384,5184,9984,991.163.300
13 mar 202485,0085,7784,8585,5185,511.102.400
12 mar 202484,8586,2284,8085,9085,90925.700
11 mar 202485,5185,5984,6884,8884,881.066.400
08 mar 202485,7986,0384,8385,1985,191.150.100
07 mar 202485,3686,5385,0985,8585,851.369.700
06 mar 202484,1785,2184,0685,1185,111.056.800
05 mar 202483,5084,2183,2684,1084,10978.900
04 mar 202483,3084,1483,2083,9583,95750.700
01 mar 202483,9884,0183,1583,7483,74883.400
29 feb 202484,8484,8483,7884,2184,211.674.200
28 feb 202484,3684,8784,1884,7884,78815.300
27 feb 202483,5784,2283,1484,1184,11944.200
26 feb 202484,2884,7384,0284,0584,05808.400
23 feb 202484,6084,6083,9184,2484,24860.100
22 feb 202483,5084,2383,0584,1284,12888.600
21 feb 202482,9883,0482,1782,8482,84964.100
20 feb 202482,3783,1781,8982,7082,701.515.900
16 feb 202482,9683,3182,3582,6982,692.442.100
15 feb 202482,4082,9082,0382,7382,731.462.500
14 feb 202481,0582,2880,9582,2082,201.190.400
13 feb 202481,0481,5280,3980,9580,951.143.000
12 feb 202481,0081,1280,4780,9480,941.359.100
09 feb 202479,8481,0179,7581,0081,001.243.300
08 feb 202478,8980,1778,7079,9579,951.506.700
07 feb 202478,6679,4278,4078,9378,931.007.100
06 feb 202477,4978,6477,4778,4178,411.378.800
05 feb 202477,6077,8577,1277,5977,591.041.900
02 feb 202477,8678,4177,6577,6977,691.090.500
01 feb 202477,1177,8875,7977,7977,791.346.000
01 feb 20240.13 Dividendo
31 ene 202478,5478,7777,4877,5677,431.667.100
30 ene 202477,2078,3377,1678,3078,171.369.200
29 ene 202476,9477,2176,1777,0876,951.614.000
26 ene 202477,0777,1976,1476,8876,751.197.300
25 ene 202477,5977,8076,0577,1977,061.834.600
24 ene 202479,4679,5077,3377,6077,471.745.100
23 ene 202479,5079,9978,0978,9178,782.822.500
22 ene 202475,0075,4574,6975,2975,162.035.400
19 ene 202474,7375,2674,4374,8374,701.996.500
18 ene 202473,5074,3173,2374,1574,032.450.600
17 ene 202474,5775,4074,2474,4774,351.749.800
16 ene 202474,5975,0474,3274,5574,432.453.800
12 ene 202473,4574,9373,2174,4874,362.389.600
11 ene 202472,8473,2672,1972,8572,731.050.500
10 ene 202471,7573,0071,7072,9472,821.026.800
09 ene 202471,7971,9170,9971,8771,751.200.600
08 ene 202471,0972,2270,8972,1972,071.493.700
05 ene 202470,5670,6669,2469,6069,481.737.200
04 ene 202469,7470,6769,7270,4870,361.401.700
03 ene 202470,6670,9469,2569,4569,332.041.600
02 ene 202471,0271,5370,5870,7570,631.231.500
29 dic 202370,8971,1970,5171,1170,991.043.100
28 dic 202370,9271,2270,6870,9270,80712.600
27 dic 202370,1670,7369,8370,6070,48854.400
26 dic 202370,2070,4069,8970,3670,24876.600
22 dic 202370,6270,9169,9170,4870,36824.100
21 dic 202369,4470,5569,1970,4170,291.235.000
20 dic 202370,7371,2769,6469,6769,551.168.700
19 dic 202371,0571,7570,6870,9370,811.627.000
18 dic 202370,0771,3969,8071,0370,911.906.600
15 dic 202370,1270,5169,1369,4769,353.319.100
14 dic 202375,3175,3171,1971,9671,842.904.500
13 dic 202375,9676,2575,5675,7775,64972.200
12 dic 202374,9575,7774,6275,7575,621.176.100
11 dic 202374,4475,3674,2074,9974,861.259.000
08 dic 202374,0074,3073,6074,1574,03821.400
07 dic 202374,0874,2973,4873,7873,66759.900
06 dic 202374,0974,4873,2773,9273,80851.500
05 dic 202374,3074,6373,8574,0573,93787.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...