XNYS
Datos históricos de Broadridge Financial Solutions, Inc.
Broadridge Financial Solutions, Inc. · BR
$165.45
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:30 UTC
- Variación en el periodo
- −28.95%
- Máximo
- US$236.02
- 23 de octubre de 2025
- Mínimo
- US$133.83
- 22 de junio de 2026
- Volumen medio diario
- 1.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 165.70 | 167.08 | 164.07 | 165.45 | +0.15% | 751,147.588 |
| 8 oct 2026 | 160.79 | 165.33 | 159.40 | 165.21 | +3.17% | 1.07 M |
| 7 oct 2026 | 159.23 | 161.11 | 158.47 | 160.13 | +0.93% | 800,741.015 |
| 6 oct 2026 | 157.52 | 160.49 | 157.52 | 158.66 | −0.26% | 569,514.53 |
| 5 oct 2026 | 156.72 | 159.08 | 155.68 | 159.08 | +1.37% | 702,138.19 |
| 2 oct 2026 | 161.15 | 161.15 | 156.86 | 156.93 | −2.62% | 743,227.132 |
| 1 oct 2026 | 163.10 | 164.55 | 161.01 | 161.15 | +0.03% | 653,785.112 |
| 30 sep 2026 | 160.80 | 161.96 | 160.52 | 161.10 | +0.09% | 1.05 M |
| 29 sep 2026 | 161.35 | 162.62 | 159.93 | 160.95 | −1.21% | 907,952.158 |
| 28 sep 2026 | 162.01 | 163.85 | 160.71 | 162.92 | −0.52% | 864,266.152 |
| 25 sep 2026 | 162.10 | 165.77 | 161.60 | 163.77 | +0.68% | 838,774.052 |
| 24 sep 2026 | 163.74 | 165.29 | 161.75 | 162.66 | −0.48% | 963,120.479 |
| 23 sep 2026 | 162.62 | 165.29 | 161.83 | 163.45 | +0.26% | 824,583.914 |
| 22 sep 2026 | 166.77 | 166.80 | 162.20 | 163.02 | −0.97% | 799,206.898 |
| 21 sep 2026 | 163.99 | 165.05 | 162.30 | 164.62 | +0.91% | 1.08 M |
| 18 sep 2026 | 163.54 | 164.93 | 162.29 | 163.13 | −0.72% | 3.28 M |
| 17 sep 2026 | 166.64 | 167.24 | 164.21 | 164.31 | −1.66% | 860,125.912 |
| 16 sep 2026 | 169.81 | 169.81 | 165.70 | 167.09 | −1.86% | 894,163.621 |
| 15 sep 2026 | 172.01 | 172.39 | 169.84 | 170.25 | −2.37% | 945,855.875 |
| 14 sep 2026 | 171.80 | 175.20 | 169.60 | 174.39 | +3.96% | 758,093.458 |
| 11 sep 2026 | 169.45 | 170.25 | 166.78 | 167.74 | −0.30% | 592,596.616 |
| 10 sep 2026 | 168.09 | 169.69 | 167.22 | 168.24 | +0.08% | 888,737.444 |
| 9 sep 2026 | 168.71 | 169.03 | 164.70 | 168.10 | −0.31% | 1.2 M |
| 8 sep 2026 | 172.00 | 172.00 | 165.41 | 168.62 | −2.46% | 1.47 M |
| 4 sep 2026 | 175.91 | 177.91 | 172.11 | 172.88 | −3.37% | 1.25 M |
| 3 sep 2026 | 178.38 | 182.94 | 176.56 | 178.91 | +0.48% | 754,135.077 |
| 2 sep 2026 | 180.31 | 182.52 | 177.88 | 178.06 | −1.29% | 1 M |
| 1 sep 2026 | 181.62 | 183.31 | 178.62 | 180.39 | −1.09% | 1.14 M |
| 31 ago 2026 | 183.44 | 184.55 | 181.31 | 182.38 | −0.69% | 1.13 M |
| 28 ago 2026 | 183.28 | 184.70 | 182.73 | 183.64 | +0.31% | 734,221.783 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.