Italia markets closed
Dow Jones
38.225,86 +322,57 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.289,77 +2.079,82 (+3,91%) CMC Crypto 200
1.274,54 +3,79 (+0,30%)
Bavarian Nordic A/S (0DPB.L)
LSE - LSE Prezzo differito. Valuta in DKK.
Aggiungi a watchlist
Alla chiusura: 08:01AM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 153,52 | 153,85 | 152,00 | 152,25 | 152,25 | 3.792 |
| 30 apr 2024 | 155,68 | 157,90 | 152,45 | 153,50 | 153,50 | 19.826 |
| 29 apr 2024 | 149,48 | 152,55 | 150,10 | 151,25 | 151,25 | 8.839 |
| 26 apr 2024 | 145,27 | 148,95 | 145,35 | 148,85 | 148,85 | 20.318 |
| 25 apr 2024 | 149,48 | 149,50 | 143,80 | 148,32 | 148,32 | 18.666 |
| 24 apr 2024 | 151,27 | 151,07 | 149,51 | 149,62 | 149,62 | 17.123 |
| 23 apr 2024 | 150,90 | 152,95 | 149,50 | 151,10 | 151,10 | 20.726 |
| 22 apr 2024 | 147,38 | 151,00 | 148,20 | 150,10 | 150,10 | 16.503 |
| 19 apr 2024 | 144,25 | 147,55 | 144,25 | 147,11 | 147,11 | 13.089 |
| 18 apr 2024 | 149,43 | 149,75 | 143,50 | 145,32 | 145,32 | 29.941 |
| 17 apr 2024 | 151,02 | 151,95 | 148,98 | 149,00 | 149,00 | 15.251 |
| 16 apr 2024 | 151,88 | 152,15 | 149,30 | 152,15 | 152,15 | 37.002 |
| 15 apr 2024 | 150,35 | 154,80 | 151,50 | 153,80 | 153,80 | 18.523 |
| 12 apr 2024 | 151,82 | 156,30 | 150,70 | 155,92 | 155,92 | 25.832 |
| 11 apr 2024 | 150,55 | 154,30 | 149,94 | 151,72 | 151,72 | 37.131 |
| 10 apr 2024 | 150,50 | 153,65 | 150,80 | 150,83 | 150,83 | 12.778 |
| 09 apr 2024 | 150,55 | 151,85 | 149,75 | 150,74 | 150,74 | 26.328 |
| 08 apr 2024 | 153,43 | 153,25 | 150,50 | 152,57 | 152,57 | 22.660 |
| 05 apr 2024 | 156,25 | 156,65 | 153,10 | 154,39 | 154,39 | 14.077 |
| 04 apr 2024 | 163,18 | 163,35 | 156,45 | 157,56 | 157,56 | 21.645 |
| 03 apr 2024 | 163,23 | 165,95 | 161,85 | 162,86 | 162,86 | 41.304 |
| 02 apr 2024 | 157,48 | 162,50 | 158,30 | 162,44 | 162,44 | 45.399 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 154,75 | 155,80 | 154,35 | 154,95 | 154,95 | 23.250 |
| 26 mar 2024 | 154,05 | 155,09 | 152,75 | 153,90 | 153,90 | 20.511 |
| 25 mar 2024 | 156,00 | 156,50 | 153,55 | 154,77 | 154,77 | 29.592 |
| 22 mar 2024 | 157,88 | 159,05 | 153,95 | 156,80 | 156,80 | 35.581 |
| 21 mar 2024 | 158,70 | 158,95 | 155,00 | 157,81 | 157,81 | 29.016 |
| 20 mar 2024 | 157,93 | 158,05 | 155,20 | 155,98 | 155,98 | 19.867 |
| 19 mar 2024 | 156,45 | 158,60 | 156,75 | 157,92 | 157,92 | 17.796 |
| 18 mar 2024 | 160,30 | 162,15 | 157,40 | 157,40 | 157,40 | 9.771 |
| 15 mar 2024 | 162,45 | 162,25 | 160,35 | 160,72 | 160,72 | 126.671 |
| 14 mar 2024 | 166,25 | 166,55 | 163,39 | 163,68 | 163,68 | 27.603 |
| 13 mar 2024 | 168,70 | 166,95 | 164,10 | 164,64 | 164,64 | 21.763 |
| 12 mar 2024 | 165,73 | 169,65 | 162,88 | 162,88 | 162,88 | 57.514 |
| 11 mar 2024 | 171,68 | 172,40 | 165,88 | 170,13 | 170,13 | 82.362 |
| 08 mar 2024 | 167,77 | 175,70 | 169,85 | 172,50 | 172,50 | 3.794 |
| 07 mar 2024 | 158,20 | 169,70 | 159,35 | 167,65 | 167,65 | 25.442 |
| 06 mar 2024 | 154,85 | 158,50 | 153,20 | 156,93 | 156,93 | 40.502 |
| 05 mar 2024 | 150,65 | 151,55 | 148,50 | 149,65 | 149,65 | 44.907 |
| 04 mar 2024 | 155,57 | 156,15 | 151,30 | 153,33 | 153,33 | 11.892 |
| 01 mar 2024 | 156,70 | 156,90 | 153,30 | 154,49 | 154,49 | 1.088.217 |
| 29 feb 2024 | 159,93 | 162,94 | 156,20 | 156,20 | 156,20 | 1.873.756 |
| 28 feb 2024 | 165,13 | 166,05 | 160,49 | 163,01 | 163,01 | 1.069.426 |
| 27 feb 2024 | 177,68 | 176,75 | 164,60 | 166,02 | 166,02 | 105.116 |
| 26 feb 2024 | 177,02 | 180,60 | 176,80 | 176,89 | 176,89 | 181.769 |
| 23 feb 2024 | 174,85 | 180,45 | 174,05 | 175,37 | 175,37 | 27.499 |
| 22 feb 2024 | 167,93 | 173,90 | 166,80 | 170,75 | 170,75 | 990.884 |
| 21 feb 2024 | 180,55 | 180,55 | 157,75 | 167,02 | 167,02 | 172.973 |
| 20 feb 2024 | 168,15 | 172,56 | 166,55 | 170,23 | 170,23 | 38.558 |
| 19 feb 2024 | 160,60 | 167,60 | 160,65 | 167,00 | 167,00 | 60.570 |
| 16 feb 2024 | 161,48 | 162,80 | 160,05 | 162,13 | 162,13 | 16.308 |
| 15 feb 2024 | 156,00 | 162,50 | 155,65 | 159,47 | 159,47 | 257.300 |
| 14 feb 2024 | 155,18 | 156,50 | 152,40 | 154,87 | 154,87 | 21.927 |
| 13 feb 2024 | 161,57 | 161,40 | 153,75 | 156,18 | 156,18 | 34.272 |
| 12 feb 2024 | 157,18 | 161,15 | 157,95 | 160,82 | 160,82 | 26.083 |
| 09 feb 2024 | 157,82 | 158,35 | 155,15 | 157,68 | 157,68 | 16.013 |
| 08 feb 2024 | 157,43 | 159,45 | 156,60 | 157,36 | 157,36 | 14.128 |
| 07 feb 2024 | 157,13 | 158,45 | 156,00 | 156,45 | 156,45 | 1.452.116 |
| 06 feb 2024 | 156,00 | 156,70 | 153,45 | 156,50 | 156,50 | 43.221 |
| 05 feb 2024 | 154,30 | 157,30 | 153,85 | 155,87 | 155,87 | 28.496 |
| 02 feb 2024 | 155,48 | 155,70 | 153,50 | 154,20 | 154,20 | 7.183 |
| 01 feb 2024 | 157,63 | 159,10 | 154,61 | 154,61 | 154,61 | 10.732 |
| 31 gen 2024 | 156,70 | 159,10 | 155,37 | 159,10 | 159,10 | 75.642 |
| 30 gen 2024 | 157,77 | 158,25 | 156,25 | 157,19 | 157,19 | 76.272 |
| 29 gen 2024 | 155,02 | 156,16 | 152,00 | 156,15 | 156,15 | 103.079 |
| 26 gen 2024 | 158,70 | 159,30 | 155,00 | 155,82 | 155,82 | 72.269 |
| 25 gen 2024 | 158,45 | 159,10 | 156,45 | 158,08 | 158,08 | 74.950 |
| 24 gen 2024 | 161,77 | 163,40 | 158,90 | 161,17 | 161,17 | 79.936 |
| 23 gen 2024 | 161,77 | 162,20 | 159,40 | 159,85 | 159,85 | 5.187 |
| 22 gen 2024 | 160,90 | 162,95 | 160,35 | 161,22 | 161,22 | 8.405 |
| 19 gen 2024 | 161,73 | 161,20 | 158,80 | 159,20 | 159,20 | 17.229 |
| 18 gen 2024 | 160,30 | 161,70 | 159,30 | 160,90 | 160,90 | 25.501 |
| 17 gen 2024 | 161,43 | 161,50 | 158,35 | 159,72 | 159,72 | 78.120 |
| 16 gen 2024 | 165,32 | 167,00 | 162,50 | 163,91 | 163,91 | 20.642 |
| 15 gen 2024 | 168,30 | 168,50 | 163,80 | 166,95 | 166,95 | 35.145 |
| 12 gen 2024 | 167,77 | 170,45 | 168,00 | 169,47 | 169,47 | 14.992 |
| 11 gen 2024 | 173,93 | 174,40 | 166,60 | 166,60 | 166,60 | 22.423 |
| 10 gen 2024 | 174,50 | 174,15 | 172,15 | 173,41 | 173,41 | 23.427 |
| 09 gen 2024 | 177,73 | 176,60 | 172,05 | 174,15 | 174,15 | 37.019 |
| 08 gen 2024 | 177,63 | 177,40 | 174,20 | 176,58 | 176,58 | 21.235 |
| 05 gen 2024 | 171,73 | 177,90 | 172,30 | 175,51 | 175,51 | 32.884 |
| 04 gen 2024 | 175,48 | 176,80 | 173,60 | 174,96 | 174,96 | 32.307 |
| 03 gen 2024 | 182,35 | 181,20 | 174,45 | 180,73 | 180,73 | 38.210 |
| 02 gen 2024 | 179,38 | 182,40 | 177,30 | 182,20 | 182,20 | 41.592 |
| 29 dic 2023 | 181,13 | 181,30 | 177,35 | 177,47 | 177,47 | 79.059 |
| 28 dic 2023 | 181,52 | 182,65 | 180,35 | 182,27 | 182,27 | 39.135 |
| 27 dic 2023 | 178,75 | 185,30 | 178,25 | 178,85 | 178,85 | 45.255 |
| 22 dic 2023 | 172,00 | 180,40 | 173,70 | 177,86 | 177,86 | 101.723 |
| 21 dic 2023 | 167,48 | 170,00 | 165,80 | 168,60 | 168,60 | 136.839 |
| 20 dic 2023 | 174,75 | 174,40 | 170,20 | 170,20 | 170,20 | 170.037 |
| 19 dic 2023 | 174,90 | 178,30 | 174,10 | 177,60 | 177,60 | 12.709 |
| 18 dic 2023 | 177,82 | 180,00 | 174,55 | 176,11 | 176,11 | 24.673 |
| 15 dic 2023 | 176,65 | 180,35 | 177,00 | 178,99 | 178,99 | 19.388 |
| 14 dic 2023 | 173,73 | 178,85 | 174,15 | 177,35 | 177,35 | 26.657 |
| 13 dic 2023 | 169,27 | 173,50 | 169,45 | 171,11 | 171,11 | 74.303 |
| 12 dic 2023 | 170,40 | 171,10 | 167,15 | 168,94 | 168,94 | 153.555 |
| 11 dic 2023 | 170,35 | 173,65 | 170,10 | 170,14 | 170,14 | 62.946 |
| 08 dic 2023 | 169,27 | 172,45 | 169,20 | 171,04 | 171,04 | 81.180 |
| 07 dic 2023 | 170,20 | 169,90 | 167,10 | 169,90 | 169,90 | 147.421 |
| *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.