Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.685,38 +189,55 (+0,31%)
Biotest Aktiengesellschaft (BIO3.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 16 mag 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
| 15 mag 2024 | 27,90 | 27,90 | 27,60 | 27,60 | 27,60 | 1 |
| 14 mag 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | 581 |
| 13 mag 2024 | 27,90 | 27,90 | 27,80 | 27,80 | 27,80 | 154 |
| 10 mag 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 09 mag 2024 | 27,60 | 27,80 | 27,60 | 27,80 | 27,80 | 685 |
| 08 mag 2024 | 27,70 | 27,80 | 27,70 | 27,80 | 27,80 | 40 |
| 08 mag 2024 | 0.04 Dividendo | |||||
| 07 mag 2024 | 28,10 | 28,20 | 27,50 | 27,90 | 27,86 | 1.518 |
| 06 mag 2024 | 28,20 | 28,20 | 28,00 | 28,00 | 27,96 | 401 |
| 03 mag 2024 | 28,50 | 28,60 | 28,50 | 28,60 | 28,56 | 207 |
| 02 mag 2024 | 29,40 | 29,40 | 28,90 | 28,90 | 28,86 | 1 |
| 30 apr 2024 | 29,20 | 29,30 | 29,20 | 29,30 | 29,26 | 361 |
| 29 apr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,86 | - |
| 26 apr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,66 | - |
| 25 apr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,66 | - |
| 24 apr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,86 | - |
| 23 apr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,86 | - |
| 22 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,76 | - |
| 19 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,56 | - |
| 18 apr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,66 | - |
| 17 apr 2024 | 28,50 | 28,90 | 28,50 | 28,90 | 28,86 | 1 |
| 16 apr 2024 | 28,50 | 28,80 | 28,50 | 28,80 | 28,76 | 50 |
| 15 apr 2024 | 29,20 | 29,20 | 28,80 | 28,80 | 28,76 | 1 |
| 12 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,76 | - |
| 11 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,76 | - |
| 10 apr 2024 | 28,40 | 28,70 | 28,40 | 28,70 | 28,66 | 75 |
| 09 apr 2024 | 29,20 | 29,20 | 28,50 | 28,80 | 28,76 | 918 |
| 08 apr 2024 | 29,40 | 29,80 | 29,10 | 29,50 | 29,46 | 112 |
| 05 apr 2024 | 29,80 | 29,90 | 29,30 | 29,30 | 29,26 | 368 |
| 04 apr 2024 | 29,10 | 29,80 | 29,10 | 29,60 | 29,56 | 613 |
| 03 apr 2024 | 27,20 | 29,20 | 27,10 | 28,90 | 28,86 | 1.190 |
| 02 apr 2024 | 27,00 | 27,70 | 26,60 | 26,90 | 26,86 | 11.870 |
| 28 mar 2024 | 27,00 | 28,00 | 26,80 | 26,80 | 26,76 | 5.773 |
| 27 mar 2024 | 27,00 | 27,00 | 26,80 | 27,00 | 26,96 | 15.012 |
| 26 mar 2024 | 27,20 | 27,20 | 26,80 | 27,20 | 27,16 | 28.235 |
| 25 mar 2024 | 26,60 | 27,40 | 26,40 | 27,20 | 27,16 | 5.026 |
| 22 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,36 | 44 |
| 21 mar 2024 | 26,80 | 26,80 | 26,60 | 26,60 | 26,56 | 365 |
| 20 mar 2024 | 26,00 | 27,40 | 26,00 | 26,80 | 26,76 | 22.004 |
| 19 mar 2024 | 25,20 | 26,20 | 25,20 | 26,20 | 26,16 | 1.078 |
| 18 mar 2024 | 23,60 | 25,20 | 23,60 | 25,00 | 24,96 | 3.029 |
| 15 mar 2024 | 24,60 | 24,60 | 22,80 | 23,60 | 23,57 | 5.128 |
| 14 mar 2024 | 26,00 | 26,00 | 24,00 | 25,00 | 24,96 | 15.997 |
| 13 mar 2024 | 26,80 | 26,80 | 26,00 | 26,20 | 26,16 | 1.209 |
| 12 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,96 | - |
| 11 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,96 | - |
| 08 mar 2024 | 27,20 | 27,20 | 26,60 | 27,00 | 26,96 | 793 |
| 07 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,56 | - |
| 06 mar 2024 | 28,00 | 28,20 | 27,40 | 27,80 | 27,76 | 1.421 |
| 05 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,16 | - |
| 04 mar 2024 | 28,40 | 28,60 | 28,20 | 28,20 | 28,16 | 373 |
| 01 mar 2024 | 28,40 | 28,80 | 27,80 | 28,80 | 28,76 | 3.107 |
| 29 feb 2024 | 28,00 | 28,60 | 28,00 | 28,40 | 28,36 | 1.545 |
| 28 feb 2024 | 28,00 | 28,60 | 27,00 | 28,40 | 28,36 | 2.405 |
| 27 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,96 | - |
| 26 feb 2024 | 28,00 | 28,40 | 28,00 | 28,20 | 28,16 | 1.800 |
| 23 feb 2024 | 28,20 | 28,40 | 28,00 | 28,20 | 28,16 | 945 |
| 22 feb 2024 | 27,00 | 28,40 | 26,20 | 28,20 | 28,16 | 1.898 |
| 21 feb 2024 | 28,40 | 28,60 | 28,20 | 28,20 | 28,16 | 496 |
| 20 feb 2024 | 28,40 | 28,60 | 28,40 | 28,40 | 28,36 | 153 |
| 19 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,56 | - |
| 16 feb 2024 | 28,40 | 28,80 | 28,40 | 28,80 | 28,76 | 78 |
| 15 feb 2024 | 28,80 | 29,00 | 28,40 | 29,00 | 28,96 | 309 |
| 14 feb 2024 | 29,40 | 29,60 | 28,40 | 28,60 | 28,56 | 974 |
| 13 feb 2024 | 29,00 | 29,00 | 28,40 | 29,00 | 28,96 | 1.083 |
| 12 feb 2024 | 29,00 | 29,60 | 28,80 | 29,20 | 29,16 | 856 |
| 09 feb 2024 | 28,80 | 29,80 | 28,60 | 29,40 | 29,36 | 1.152 |
| 08 feb 2024 | 29,20 | 29,20 | 29,00 | 29,00 | 28,96 | 470 |
| 07 feb 2024 | 29,80 | 30,00 | 29,40 | 29,40 | 29,36 | 720 |
| 06 feb 2024 | 29,80 | 30,00 | 29,80 | 30,00 | 29,96 | 1 |
| 05 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,16 | - |
| 02 feb 2024 | 30,00 | 30,40 | 30,00 | 30,00 | 29,96 | 510 |
| 01 feb 2024 | 30,20 | 30,20 | 29,20 | 29,60 | 29,56 | 301 |
| 31 gen 2024 | 29,60 | 30,00 | 29,40 | 30,00 | 29,96 | 1.049 |
| 30 gen 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,76 | - |
| 29 gen 2024 | 29,60 | 30,00 | 29,60 | 30,00 | 29,96 | 124 |
| 26 gen 2024 | 29,60 | 30,00 | 28,80 | 29,20 | 29,16 | 2.105 |
| 25 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,36 | - |
| 24 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,36 | - |
| 23 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,36 | - |
| 22 gen 2024 | 29,20 | 29,80 | 29,20 | 29,60 | 29,56 | 21 |
| 19 gen 2024 | 29,00 | 29,80 | 29,00 | 29,60 | 29,56 | 1.056 |
| 18 gen 2024 | 28,80 | 29,80 | 28,80 | 29,80 | 29,76 | 681 |
| 17 gen 2024 | 28,40 | 29,40 | 28,40 | 29,40 | 29,36 | 465 |
| 16 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,16 | 4 |
| 15 gen 2024 | 29,40 | 29,80 | 28,40 | 29,20 | 29,16 | 2.193 |
| 12 gen 2024 | 30,00 | 30,20 | 29,00 | 29,60 | 29,56 | 3.832 |
| 11 gen 2024 | 29,80 | 30,60 | 28,40 | 30,40 | 30,36 | 1.970 |
| 10 gen 2024 | 30,60 | 30,60 | 30,40 | 30,40 | 30,36 | 578 |
| 09 gen 2024 | 30,20 | 30,60 | 30,20 | 30,60 | 30,56 | 412 |
| 08 gen 2024 | 30,60 | 30,60 | 30,40 | 30,60 | 30,56 | 709 |
| 05 gen 2024 | 30,60 | 31,20 | 30,60 | 30,80 | 30,76 | 516 |
| 04 gen 2024 | 31,20 | 31,20 | 30,80 | 30,80 | 30,76 | 107 |
| 03 gen 2024 | 31,00 | 31,00 | 30,80 | 31,00 | 30,96 | 1.357 |
| 02 gen 2024 | 31,40 | 31,40 | 31,00 | 31,20 | 31,16 | 164 |
| 29 dic 2023 | 31,20 | 31,20 | 31,00 | 31,00 | 30,96 | 354 |
| 28 dic 2023 | 31,20 | 31,20 | 30,60 | 31,20 | 31,16 | 918 |
| 27 dic 2023 | 30,80 | 31,40 | 30,80 | 31,00 | 30,96 | 166 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.