Italia markets close in 3 hours 8 minutes

Twist Bioscience Corp (0ME.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,70-0,54 (-1,19%)
In data: 01:55PM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202444,6744,7644,6744,7044,70100
25 giu 202445,9546,4044,9145,2445,24-
24 giu 202447,6148,1345,9946,2546,25-
21 giu 202445,5046,8345,4746,8346,83-
20 giu 202447,0547,1845,4346,4246,42-
19 giu 202447,0247,0846,9546,9646,96-
18 giu 202445,7147,0945,4246,9246,92-
17 giu 202446,5746,6544,7544,9344,93-
14 giu 202448,4649,0046,8046,9246,92-
13 giu 202448,4849,8248,3448,7648,76-
12 giu 202448,0549,8946,5848,1148,11-
11 giu 202446,3748,6845,3448,6848,68-
10 giu 202446,9447,1945,3546,2946,29-
07 giu 202448,7249,2546,5846,5846,58-
06 giu 202447,7049,5446,5248,7348,73-
05 giu 202443,4048,9243,3848,4848,48-
04 giu 202440,3343,0440,0843,0443,04-
03 giu 202438,7042,5538,6140,7540,75-
31 mag 202437,7438,9636,6338,9638,96-
30 mag 202437,3837,8837,2837,5437,54-
29 mag 202438,9838,9837,2637,2637,26-
28 mag 202438,8639,7638,2239,2639,26-
27 mag 202438,9138,9338,8638,9338,93-
24 mag 202438,0839,4038,0339,4039,40-
23 mag 202439,8239,8237,8038,4038,40-
22 mag 202440,5641,2039,8439,8439,84-
21 mag 202441,2541,3841,1241,1341,13-
20 mag 202443,2343,5041,6641,6641,66-
17 mag 202442,8143,2642,3842,9142,91-
16 mag 202444,4844,6443,3843,4643,46-
15 mag 202444,5046,2244,4444,8744,87-
14 mag 202443,9945,4443,9844,4744,47-
13 mag 202439,3543,1338,7643,1343,13-
10 mag 202440,2340,2838,8439,2239,22-
09 mag 202438,5039,2938,0739,2939,29-
08 mag 202440,1540,1738,3738,9138,91-
07 mag 202441,7741,7740,4040,4840,48-
06 mag 202439,1541,6139,1441,4641,46-
03 mag 202432,1838,2932,0938,2938,29-
02 mag 202429,8030,1029,2429,4729,47-
30 apr 202429,8729,9129,1529,2829,28-
29 apr 202429,4930,5229,2730,3730,37-
26 apr 202429,0129,5728,9529,5329,53-
25 apr 202428,6028,8327,9828,8328,83-
24 apr 202429,4729,5028,4128,4928,49-
23 apr 202427,6229,8027,6029,3829,38-
22 apr 202426,2627,4326,2627,4327,43-
19 apr 202426,5226,9425,8125,8125,81-
18 apr 202426,8227,1726,5626,7926,79-
17 apr 202426,9327,4126,9027,0427,04-
16 apr 202427,5027,5526,5626,8626,86-
15 apr 202428,8929,0727,6727,6727,67-
12 apr 202430,5230,7028,7928,7928,79-
11 apr 202429,6630,7028,9630,7030,70-
10 apr 202431,1031,1829,3329,3329,33-
09 apr 202430,3631,0330,3130,8630,86-
08 apr 202430,3030,3530,1530,1630,16-
05 apr 202429,5530,4429,3730,3330,33-
04 apr 202430,7931,5230,6830,6830,68-
03 apr 202430,4931,6730,4931,1131,11-
02 apr 202432,0432,1330,5630,7430,74-
28 mar 202431,8032,3031,7231,7231,72-
27 mar 202431,2831,7831,2431,7231,72-
26 mar 202431,5432,3030,7431,0631,06-
25 mar 202431,9032,0231,4031,7231,72-
22 mar 202433,2233,3031,8232,1432,14-
21 mar 202432,4633,7632,3233,7633,76-
20 mar 202431,0832,5030,7432,5032,50-
19 mar 202431,1431,4830,5630,8830,88-
18 mar 202430,7431,7230,4831,2831,28-
15 mar 202431,8232,1430,9830,9830,98-
14 mar 202432,5232,6031,4231,4431,44-
13 mar 202432,0033,0432,0032,0832,08100
12 mar 202433,4433,4831,7831,8831,88-
11 mar 202434,2834,5633,7033,7033,70-
08 mar 202434,6836,8633,5234,2034,20-
07 mar 202434,9035,6034,2034,7634,76-
06 mar 202433,9035,9033,8834,8034,80-
05 mar 202435,1435,4033,5834,0434,0414
04 mar 202435,8036,1633,7434,9434,94-
01 mar 202436,4037,4035,8435,8835,88-
29 feb 202437,1238,3236,3436,3436,34-
28 feb 202438,3238,4637,0237,0237,02-
27 feb 202437,3838,5837,3837,9437,94-
26 feb 202435,2437,3035,1837,3037,30-
23 feb 202435,7235,8035,1235,3435,34-
22 feb 202435,4636,4035,3835,6635,66-
21 feb 202436,5036,5234,6235,3635,36-
20 feb 202437,8838,8035,9836,4036,40201
19 feb 202437,9638,0037,9437,9437,94-
16 feb 202438,4839,1637,8038,4438,44-
15 feb 202437,2038,4637,0238,4238,42-
14 feb 202434,5437,0034,3837,0037,00-
13 feb 202437,8838,5233,9234,4634,46-
12 feb 202435,3837,7035,3637,7037,70-
09 feb 202433,8635,3633,8635,2035,20-
08 feb 202432,4434,1432,3833,8833,88-
07 feb 202434,3634,3632,5032,5032,50-
06 feb 202433,8434,6233,4834,3834,38-
05 feb 202433,9034,0432,2433,7633,76-
*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...