Italia markets closed

Biesse SpA (BI2.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,97+0,17 (+1,44%)
In data: 04:25PM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202411,5611,9711,5611,9711,97-
06 mag 20240.14 Dividendo
03 mag 202411,3411,9811,3411,9411,80-
02 mag 202411,5011,8611,5011,7111,57-
30 apr 202411,4011,9811,4011,9211,78-
29 apr 202411,0211,7511,0211,7511,61-
26 apr 202411,0311,3911,0311,3911,26-
25 apr 202411,1011,4411,1011,3311,20-
24 apr 202411,0911,5211,0911,5211,38-
23 apr 202410,9911,4310,9911,4211,29-
22 apr 202411,0111,3611,0111,3511,22-
19 apr 202410,8611,4110,8611,3711,24-
18 apr 202411,0311,3911,0311,3311,20-
17 apr 202411,1411,5511,1411,4411,31-
16 apr 202411,5011,5911,5011,5311,39-
15 apr 202411,2711,7311,2711,7311,59-
12 apr 202411,6211,9911,6211,7711,63-
11 apr 202411,5811,9911,5811,9111,77-
10 apr 202411,6212,1011,6211,9611,82-
09 apr 202411,6312,1411,6312,1211,98-
08 apr 202411,7012,2111,7012,1111,97-
05 apr 202411,8712,2811,8712,0711,93-
04 apr 202411,7412,4111,7412,4112,26-
03 apr 202411,4912,0911,4912,0911,95-
02 apr 202411,8112,1011,7311,8711,73-
28 mar 202411,7712,2611,7712,1612,02-
27 mar 202411,7512,2611,7512,1412,00-
26 mar 202411,5012,1811,5012,1812,04-
25 mar 202411,2111,8811,2111,8811,74-
22 mar 202410,9710,9710,9710,9710,84-
21 mar 202410,9711,3310,9511,3311,20-
20 mar 202410,7911,2510,7911,2511,12-
19 mar 202410,7311,2210,7311,2211,09-
18 mar 202410,6411,3810,6411,2011,07-
15 mar 202411,0511,3011,0511,2011,07-
14 mar 202411,1311,7211,1311,5411,40-
13 mar 202411,1711,5811,1711,5711,43-
12 mar 202411,1211,5211,1211,5211,38-
11 mar 202410,9611,4410,9611,4411,31-
08 mar 202411,1511,5911,1511,4511,32-
07 mar 202411,1611,5811,1611,5611,42-
06 mar 202411,1511,6111,1511,5511,41-
05 mar 202411,3711,7711,3711,5911,45-
04 mar 202411,2811,8211,2811,7811,64-
01 mar 202411,6511,9911,4111,6211,48-
29 feb 202411,8512,2311,8512,1311,99-
28 feb 202412,0212,3712,0212,2612,12-
27 feb 202412,0712,4812,0712,4212,27-
26 feb 202412,0412,6012,0412,4712,32-
23 feb 202412,0712,6212,0712,4712,32-
22 feb 202412,1412,6812,1412,4412,29-
21 feb 202411,6512,2911,6512,2912,15-
20 feb 202411,5712,0811,5712,0111,87-
19 feb 202411,5711,9911,5711,9311,79-
16 feb 202411,4712,2711,4712,1412,00-
15 feb 202411,4212,2711,4211,8111,67-
14 feb 202411,1711,8011,1711,8011,66-
13 feb 202411,2311,6511,2311,5111,38-
12 feb 202411,2611,8411,2611,6611,52-
09 feb 202411,3511,7911,3511,6711,53-
08 feb 202411,2411,7411,2411,7411,60-
07 feb 202411,3211,6611,3211,6611,52-
06 feb 202411,4311,7811,4311,6711,53-
05 feb 202411,6312,1011,6311,8011,66-
02 feb 202411,7412,1811,7412,0711,93-
01 feb 202411,4512,1011,4512,0711,93-
31 gen 202411,5512,0211,5512,0211,88-
30 gen 202411,5512,0611,5511,9411,80-
29 gen 202411,6111,8811,6111,8811,74-
26 gen 202411,6612,0311,6612,0311,89-
25 gen 202411,5612,0911,5612,0911,95-
24 gen 202411,4111,9411,4111,9111,77-
23 gen 202411,3212,0511,3211,7911,65218
22 gen 202411,3011,7811,3011,6711,53-
19 gen 202411,4111,8711,4111,8311,69-
18 gen 202411,2611,8211,2611,8211,68-
17 gen 202411,0911,5711,0911,5711,43-
16 gen 202411,3311,7711,3311,6511,51-
15 gen 202412,0212,0211,8111,8211,68-
12 gen 202411,5912,2011,5912,1211,98-
11 gen 202411,7112,1211,7112,0311,89-
10 gen 202411,6912,1211,6912,0411,90-
09 gen 202411,8212,2311,8212,2112,07-
08 gen 202411,4212,1511,4212,1512,01-
05 gen 202411,2111,7411,2111,7411,60-
04 gen 202411,3311,7911,3311,7111,57-
03 gen 202411,7812,3611,7511,7511,6195
02 gen 202412,2012,5512,2012,2612,12175
29 dic 202312,1212,5912,1212,5912,44-
28 dic 202312,0712,5112,0712,4812,33-
27 dic 202311,8211,8211,8211,8211,68-
22 dic 202311,3911,3911,3911,3911,26-
21 dic 202311,3511,8211,3511,8211,68-
20 dic 202311,4211,8711,4211,8211,68-
19 dic 202311,3511,8911,3511,8111,67-
18 dic 202311,3411,8411,3411,8211,68-
15 dic 202311,3211,9011,3211,8211,68-
14 dic 202310,8611,5910,8611,5611,42-
13 dic 202310,8111,2010,8111,1411,01-
12 dic 202310,9311,3110,9311,2211,09-
*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...