Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.453,38 +377,69 (+0,64%)
SYNLAB AG (0A9B.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:04PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 10,60 | 10,60 | 10,50 | 10,50 | 10,50 | 294 |
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | 10,64 | 10,64 | 10,62 | 10,62 | 10,62 | 3 |
| 23 apr 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | 1 |
| 22 apr 2024 | 10,62 | 10,62 | 10,52 | 10,60 | 10,60 | 133 |
| 19 apr 2024 | 10,50 | 10,52 | 10,50 | 10,52 | 10,52 | 55.336 |
| 18 apr 2024 | - | - | - | - | - | - |
| 17 apr 2024 | 10,50 | 10,70 | 10,50 | 10,70 | 10,70 | 856 |
| 16 apr 2024 | 10,52 | 10,79 | 10,52 | 10,66 | 10,66 | 1.677 |
| 15 apr 2024 | 10,88 | 10,93 | 10,78 | 10,84 | 10,84 | 174.386 |
| 12 apr 2024 | 10,50 | 10,84 | 10,45 | 10,84 | 10,84 | 730.112 |
| 11 apr 2024 | 10,54 | 10,54 | 10,10 | 10,22 | 10,22 | 30.810 |
| 10 apr 2024 | 10,32 | 10,66 | 10,32 | 10,40 | 10,40 | 351 |
| 09 apr 2024 | 10,76 | 10,76 | 10,68 | 10,68 | 10,68 | 538 |
| 08 apr 2024 | 10,54 | 10,82 | 10,54 | 10,74 | 10,74 | 337 |
| 05 apr 2024 | 10,50 | 10,88 | 10,50 | 10,86 | 10,86 | 87 |
| 04 apr 2024 | 10,66 | 11,48 | 10,56 | 10,68 | 10,68 | 14 |
| 03 apr 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | 728 |
| 02 apr 2024 | 10,80 | 11,00 | 10,50 | 10,90 | 10,90 | 330 |
| 28 mar 2024 | 11,14 | 11,14 | 10,94 | 11,10 | 11,10 | 3.049 |
| 27 mar 2024 | 10,50 | 10,92 | 10,50 | 10,88 | 10,88 | 2.239 |
| 26 mar 2024 | 10,69 | 10,69 | 10,48 | 10,52 | 10,52 | 5.604 |
| 25 mar 2024 | 10,63 | 10,82 | 10,42 | 10,53 | 10,53 | 6.171 |
| 22 mar 2024 | 11,32 | 11,32 | 10,75 | 11,32 | 11,32 | 4.590 |
| 21 mar 2024 | 11,33 | 11,33 | 10,98 | 10,99 | 10,99 | 2.554 |
| 20 mar 2024 | 11,27 | 11,31 | 11,21 | 11,31 | 11,31 | 1.010 |
| 19 mar 2024 | 11,47 | 11,51 | 11,45 | 11,49 | 11,49 | 869 |
| 18 mar 2024 | 11,53 | 11,73 | 11,53 | 11,65 | 11,65 | 2.772 |
| 15 mar 2024 | 11,73 | 11,93 | 11,73 | 11,80 | 11,80 | 8.958 |
| 14 mar 2024 | 11,38 | 11,69 | 11,26 | 11,30 | 11,30 | 5.528 |
| 13 mar 2024 | 11,02 | 11,12 | 10,97 | 11,05 | 11,05 | 460 |
| 12 mar 2024 | 11,27 | 11,27 | 10,84 | 10,87 | 10,87 | 720 |
| 11 mar 2024 | 11,55 | 11,55 | 11,19 | 11,19 | 11,19 | 359 |
| 08 mar 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | 1 |
| 07 mar 2024 | 11,65 | 11,65 | 11,54 | 11,61 | 11,61 | 2.189 |
| 06 mar 2024 | 11,54 | 11,92 | 11,54 | 11,76 | 11,76 | 463 |
| 05 mar 2024 | 12,08 | 12,08 | 11,73 | 11,73 | 11,73 | 2.178 |
| 04 mar 2024 | 12,20 | 12,20 | 11,77 | 11,78 | 11,78 | 781 |
| 01 mar 2024 | 12,27 | 12,33 | 12,13 | 12,26 | 12,26 | 444 |
| 29 feb 2024 | 11,80 | 12,43 | 11,80 | 12,01 | 12,01 | 6.963 |
| 28 feb 2024 | 11,76 | 11,92 | 11,73 | 11,81 | 11,81 | 1.659 |
| 27 feb 2024 | 11,68 | 11,76 | 11,68 | 11,76 | 11,76 | 168 |
| 26 feb 2024 | 11,68 | 11,86 | 11,68 | 11,75 | 11,75 | 235 |
| 23 feb 2024 | 11,74 | 11,77 | 11,74 | 11,77 | 11,77 | 401 |
| 22 feb 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | 232 |
| 21 feb 2024 | 11,99 | 11,99 | 11,67 | 11,76 | 11,76 | 1.925 |
| 20 feb 2024 | 11,85 | 11,87 | 11,85 | 11,86 | 11,86 | 407 |
| 19 feb 2024 | 11,87 | 11,94 | 11,85 | 11,87 | 11,87 | 1.235 |
| 16 feb 2024 | 12,09 | 12,09 | 11,93 | 11,93 | 11,93 | 592 |
| 15 feb 2024 | 11,90 | 11,95 | 11,78 | 11,88 | 11,88 | 1.631 |
| 14 feb 2024 | 11,92 | 11,98 | 11,90 | 11,92 | 11,92 | 13.991 |
| 13 feb 2024 | 12,05 | 12,05 | 11,96 | 11,96 | 11,96 | 50.825 |
| 12 feb 2024 | 11,96 | 11,97 | 11,87 | 11,97 | 11,97 | 1.716 |
| 09 feb 2024 | 11,98 | 11,98 | 11,87 | 11,90 | 11,90 | 6.710 |
| 08 feb 2024 | 11,80 | 12,00 | 11,80 | 11,85 | 11,85 | 3.125 |
| 07 feb 2024 | 11,80 | 11,89 | 11,80 | 11,83 | 11,83 | 536 |
| 06 feb 2024 | 11,95 | 12,07 | 11,84 | 12,00 | 12,00 | 1.969 |
| 05 feb 2024 | 12,05 | 12,05 | 11,79 | 12,01 | 12,01 | 25.785 |
| 02 feb 2024 | 11,99 | 12,03 | 11,99 | 12,03 | 12,03 | 62.558 |
| 01 feb 2024 | 11,90 | 11,99 | 11,90 | 11,99 | 11,99 | 30.001 |
| 31 gen 2024 | 11,84 | 11,89 | 11,79 | 11,80 | 11,80 | 1.700 |
| 30 gen 2024 | 11,79 | 11,80 | 11,69 | 11,77 | 11,77 | 18.267 |
| 29 gen 2024 | 11,66 | 11,80 | 11,66 | 11,79 | 11,79 | 8.803 |
| 26 gen 2024 | 11,79 | 11,81 | 11,67 | 11,78 | 11,78 | 210.542 |
| 25 gen 2024 | 11,80 | 11,86 | 11,80 | 11,82 | 11,82 | 6.733 |
| 24 gen 2024 | 11,92 | 11,92 | 11,63 | 11,90 | 11,90 | 22.220 |
| 23 gen 2024 | 11,69 | 11,82 | 11,69 | 11,82 | 11,82 | 7.515 |
| 22 gen 2024 | 11,70 | 11,82 | 11,70 | 11,80 | 11,80 | 18.908 |
| 19 gen 2024 | 11,61 | 11,89 | 11,58 | 11,71 | 11,71 | 4.227 |
| 18 gen 2024 | 11,74 | 11,74 | 11,52 | 11,56 | 11,56 | 986 |
| 17 gen 2024 | 11,77 | 11,77 | 11,60 | 11,63 | 11,63 | 1.633 |
| 16 gen 2024 | 11,70 | 11,75 | 11,66 | 11,69 | 11,69 | 1.412 |
| 15 gen 2024 | 11,70 | 11,70 | 11,65 | 11,66 | 11,66 | 4.449 |
| 12 gen 2024 | 11,69 | 11,78 | 11,68 | 11,68 | 11,68 | 349 |
| 11 gen 2024 | 11,62 | 11,80 | 11,62 | 11,77 | 11,77 | 2.257 |
| 10 gen 2024 | 11,90 | 11,90 | 11,74 | 11,79 | 11,79 | 2.850 |
| 09 gen 2024 | 11,62 | 11,90 | 11,56 | 11,73 | 11,73 | 26.315 |
| 08 gen 2024 | 11,70 | 11,77 | 11,64 | 11,71 | 11,71 | 23.367 |
| 05 gen 2024 | 11,52 | 11,79 | 11,44 | 11,62 | 11,62 | 11.424 |
| 04 gen 2024 | 11,50 | 11,57 | 11,50 | 11,57 | 11,57 | 594 |
| 03 gen 2024 | 11,52 | 11,66 | 11,40 | 11,50 | 11,50 | 27.094 |
| 02 gen 2024 | 11,52 | 11,52 | 11,30 | 11,47 | 11,47 | 6.690 |
| 29 dic 2023 | 11,48 | 11,48 | 11,39 | 11,42 | 11,42 | 5.639 |
| 28 dic 2023 | 11,48 | 11,69 | 11,43 | 11,43 | 11,43 | 2.503 |
| 27 dic 2023 | 11,69 | 11,69 | 11,50 | 11,50 | 11,50 | 1.498 |
| 22 dic 2023 | 11,51 | 11,53 | 11,40 | 11,52 | 11,52 | 214.934 |
| 21 dic 2023 | 11,45 | 11,59 | 11,45 | 11,51 | 11,51 | 117 |
| 20 dic 2023 | 11,67 | 11,70 | 11,50 | 11,56 | 11,56 | 5.741 |
| 19 dic 2023 | 11,51 | 11,62 | 11,50 | 11,51 | 11,51 | 2.739 |
| 18 dic 2023 | 11,57 | 11,71 | 11,47 | 11,51 | 11,51 | 7.085 |
| 15 dic 2023 | 11,58 | 11,58 | 11,47 | 11,53 | 11,53 | 35.374 |
| 14 dic 2023 | 11,50 | 11,61 | 11,50 | 11,53 | 11,53 | 5.257 |
| 13 dic 2023 | 11,59 | 11,60 | 11,50 | 11,54 | 11,54 | 5.835 |
| 12 dic 2023 | 11,51 | 11,53 | 11,47 | 11,53 | 11,53 | 19.533 |
| 11 dic 2023 | 11,70 | 11,70 | 11,51 | 11,51 | 11,51 | 4.748 |
| 08 dic 2023 | 11,51 | 11,53 | 11,48 | 11,51 | 11,51 | 36.291 |
| 07 dic 2023 | 11,43 | 11,57 | 11,27 | 11,48 | 11,48 | 186.293 |
| 06 dic 2023 | 11,51 | 11,51 | 11,40 | 11,46 | 11,46 | 8.507 |
| 05 dic 2023 | 11,65 | 11,65 | 11,34 | 11,43 | 11,43 | 5.737 |
| 04 dic 2023 | 11,68 | 11,71 | 11,34 | 11,55 | 11,55 | 5.190 |
| *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.