Italia markets close in 2 hours 24 minutes
FTSE MIB
34.225,02 +285,27 (+0,84%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,39 +0,82 (+0,98%) Bitcoin EUR
59.839,45 +865,80 (+1,47%)
Straumann Holding AG (0QMV.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 137,80 | 139,70 | 133,05 | 133,55 | 133,55 | 197.575 |
| 24 apr 2024 | 137,55 | 138,50 | 137,10 | 137,10 | 137,10 | 22.552 |
| 23 apr 2024 | 137,15 | 137,15 | 135,75 | 136,85 | 136,85 | 48.436 |
| 22 apr 2024 | 135,80 | 136,20 | 134,45 | 135,10 | 135,10 | 41.503 |
| 19 apr 2024 | 132,30 | 134,29 | 132,30 | 133,32 | 133,32 | 31.096 |
| 18 apr 2024 | 134,95 | 135,06 | 132,90 | 134,38 | 134,38 | 71.661 |
| 17 apr 2024 | 135,85 | 136,80 | 134,98 | 135,02 | 135,02 | 24.040 |
| 16 apr 2024 | 135,80 | 137,45 | 134,40 | 135,60 | 135,60 | 150.141 |
| 16 apr 2024 | 0.85 Dividendo | |||||
| 15 apr 2024 | 139,70 | 141,22 | 139,25 | 140,25 | 139,40 | 15.655 |
| 12 apr 2024 | 142,70 | 143,70 | 138,40 | 138,53 | 137,69 | 26.049 |
| 11 apr 2024 | 140,25 | 142,96 | 140,15 | 140,65 | 139,80 | 348.646 |
| 10 apr 2024 | 144,60 | 145,15 | 137,90 | 139,80 | 138,95 | 67.697 |
| 09 apr 2024 | 140,40 | 143,55 | 140,40 | 143,38 | 142,51 | 194.676 |
| 08 apr 2024 | 138,90 | 142,05 | 138,90 | 141,80 | 140,94 | 114.160 |
| 05 apr 2024 | 137,20 | 140,17 | 137,20 | 140,17 | 139,32 | 38.383 |
| 04 apr 2024 | 140,35 | 141,10 | 138,95 | 140,15 | 139,30 | 21.145 |
| 03 apr 2024 | 140,80 | 140,80 | 139,00 | 139,25 | 138,41 | 263.877 |
| 02 apr 2024 | 142,90 | 143,65 | 139,95 | 140,60 | 139,75 | 60.130 |
| 28 mar 2024 | 144,35 | 146,20 | 143,25 | 144,02 | 143,15 | 62.256 |
| 27 mar 2024 | 144,80 | 145,23 | 142,34 | 144,16 | 143,29 | 13.106 |
| 26 mar 2024 | 139,70 | 143,05 | 139,65 | 142,32 | 141,46 | 17.700 |
| 25 mar 2024 | 141,55 | 141,60 | 137,75 | 138,55 | 137,71 | 134.211 |
| 22 mar 2024 | 147,45 | 147,45 | 141,95 | 147,00 | 146,11 | 125.619 |
| 21 mar 2024 | 147,10 | 148,18 | 145,55 | 147,41 | 146,52 | 36.972 |
| 20 mar 2024 | 142,45 | 144,10 | 140,00 | 141,93 | 141,07 | 23.244 |
| 19 mar 2024 | 142,75 | 143,10 | 141,60 | 142,70 | 141,84 | 9.763 |
| 18 mar 2024 | 144,35 | 144,35 | 142,80 | 144,00 | 143,13 | 65.581 |
| 15 mar 2024 | 145,10 | 146,15 | 143,20 | 143,72 | 142,85 | 8.729 |
| 14 mar 2024 | 148,80 | 148,80 | 145,70 | 145,85 | 144,97 | 24.911 |
| 13 mar 2024 | 147,50 | 149,00 | 146,95 | 148,62 | 147,72 | 67.958 |
| 12 mar 2024 | 147,70 | 147,90 | 145,10 | 146,95 | 146,06 | 23.815 |
| 11 mar 2024 | 149,25 | 150,00 | 145,15 | 145,90 | 145,02 | 32.194 |
| 08 mar 2024 | 149,35 | 151,25 | 148,55 | 150,97 | 150,06 | 188.449 |
| 07 mar 2024 | 146,35 | 149,45 | 144,55 | 149,25 | 148,35 | 121.220 |
| 06 mar 2024 | 143,85 | 146,60 | 143,85 | 145,25 | 144,37 | 25.118 |
| 05 mar 2024 | 143,45 | 144,65 | 142,25 | 143,95 | 143,08 | 32.325 |
| 04 mar 2024 | 141,25 | 144,10 | 139,75 | 143,98 | 143,10 | 43.081 |
| 01 mar 2024 | 140,00 | 143,00 | 138,20 | 142,75 | 141,88 | 29.741 |
| 29 feb 2024 | 142,40 | 143,20 | 138,10 | 139,59 | 138,74 | 68.947 |
| 28 feb 2024 | 143,55 | 144,45 | 142,16 | 142,89 | 142,02 | 13.998 |
| 27 feb 2024 | 140,00 | 147,50 | 139,00 | 145,48 | 144,60 | 86.657 |
| 26 feb 2024 | 146,95 | 149,55 | 146,60 | 148,34 | 147,44 | 251.520 |
| 23 feb 2024 | 147,40 | 147,80 | 145,30 | 146,62 | 145,73 | 72.946 |
| 22 feb 2024 | 145,90 | 147,45 | 144,85 | 146,75 | 145,86 | 57.523 |
| 21 feb 2024 | 145,00 | 145,70 | 142,90 | 143,93 | 143,05 | 51.911 |
| 20 feb 2024 | 144,70 | 146,15 | 143,80 | 145,68 | 144,80 | 42.661 |
| 19 feb 2024 | 142,35 | 144,95 | 142,15 | 142,45 | 141,59 | 6.716 |
| 16 feb 2024 | 142,70 | 144,90 | 142,65 | 144,65 | 143,77 | 82.382 |
| 15 feb 2024 | 140,30 | 142,65 | 139,80 | 142,65 | 141,79 | 12.076 |
| 14 feb 2024 | 138,00 | 139,77 | 136,90 | 139,18 | 138,34 | 37.233 |
| 13 feb 2024 | 138,95 | 139,30 | 135,30 | 137,30 | 136,47 | 79.629 |
| 12 feb 2024 | 139,50 | 139,95 | 137,90 | 138,56 | 137,72 | 26.104 |
| 09 feb 2024 | 136,65 | 139,70 | 136,05 | 138,50 | 137,66 | 136.724 |
| 08 feb 2024 | 136,75 | 137,90 | 135,25 | 136,86 | 136,03 | 22.925 |
| 07 feb 2024 | 135,30 | 136,10 | 133,20 | 135,82 | 135,00 | 8.191 |
| 06 feb 2024 | 136,60 | 137,25 | 134,45 | 136,72 | 135,89 | 7.456 |
| 05 feb 2024 | 136,10 | 136,60 | 134,85 | 136,20 | 135,37 | 27.907 |
| 02 feb 2024 | 138,00 | 138,00 | 133,90 | 134,50 | 133,68 | 11.216 |
| 01 feb 2024 | 135,05 | 141,35 | 135,05 | 139,87 | 139,02 | 109.661 |
| 31 gen 2024 | 133,45 | 134,00 | 131,15 | 132,85 | 132,04 | 41.153 |
| 30 gen 2024 | 136,20 | 136,20 | 134,50 | 134,55 | 133,73 | 43.218 |
| 29 gen 2024 | 133,20 | 134,85 | 131,55 | 134,85 | 134,03 | 27.306 |
| 26 gen 2024 | 130,30 | 134,10 | 130,30 | 133,90 | 133,09 | 27.689 |
| 25 gen 2024 | 131,55 | 131,84 | 129,20 | 131,45 | 130,65 | 5.864 |
| 24 gen 2024 | 132,25 | 132,35 | 131,05 | 131,86 | 131,06 | 21.454 |
| 23 gen 2024 | 134,15 | 134,15 | 130,19 | 130,95 | 130,15 | 28.607 |
| 22 gen 2024 | 132,30 | 133,60 | 130,75 | 133,34 | 132,53 | 146.436 |
| 19 gen 2024 | 131,95 | 132,62 | 130,59 | 131,46 | 130,67 | 65.571 |
| 18 gen 2024 | 128,50 | 131,20 | 128,30 | 130,40 | 129,61 | 23.438 |
| 17 gen 2024 | 125,05 | 129,05 | 124,80 | 127,73 | 126,96 | 126.721 |
| 16 gen 2024 | 125,80 | 126,90 | 125,00 | 126,80 | 126,03 | 23.948 |
| 15 gen 2024 | 128,45 | 129,05 | 126,80 | 127,50 | 126,73 | 66.882 |
| 12 gen 2024 | 131,90 | 132,50 | 128,25 | 129,40 | 128,62 | 46.166 |
| 11 gen 2024 | 131,60 | 132,15 | 130,15 | 130,70 | 129,91 | 67.025 |
| 10 gen 2024 | 130,65 | 131,15 | 129,35 | 131,00 | 130,21 | 33.527 |
| 09 gen 2024 | 130,55 | 131,25 | 128,18 | 128,95 | 128,17 | 24.565 |
| 08 gen 2024 | 129,30 | 130,35 | 127,55 | 128,71 | 127,93 | 20.871 |
| 05 gen 2024 | 127,30 | 128,70 | 126,70 | 128,55 | 127,77 | 56.769 |
| 04 gen 2024 | 130,70 | 131,50 | 128,20 | 128,75 | 127,97 | 20.863 |
| 03 gen 2024 | 135,95 | 135,95 | 128,55 | 130,75 | 129,96 | 27.422 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 135,50 | 136,29 | 135,00 | 135,60 | 134,78 | 9.536 |
| 28 dic 2023 | 137,20 | 137,20 | 135,50 | 136,65 | 135,82 | 12.459 |
| 27 dic 2023 | 137,25 | 137,90 | 134,90 | 136,70 | 135,87 | 16.696 |
| 22 dic 2023 | 134,25 | 136,95 | 134,25 | 136,55 | 135,72 | 20.387 |
| 21 dic 2023 | 135,70 | 136,65 | 134,90 | 135,52 | 134,70 | 27.244 |
| 20 dic 2023 | 135,15 | 137,05 | 135,05 | 137,05 | 136,22 | 137.438 |
| 19 dic 2023 | 134,10 | 136,75 | 134,10 | 135,91 | 135,09 | 24.150 |
| 18 dic 2023 | 134,50 | 137,60 | 133,75 | 134,69 | 133,88 | 86.804 |
| 15 dic 2023 | 137,70 | 139,10 | 135,60 | 137,60 | 136,77 | 82.610 |
| 14 dic 2023 | 130,65 | 137,50 | 129,55 | 136,05 | 135,23 | 168.162 |
| 13 dic 2023 | 121,00 | 124,00 | 121,00 | 124,00 | 123,25 | 33.724 |
| 12 dic 2023 | 120,20 | 122,30 | 120,20 | 121,30 | 120,56 | 43.738 |
| 11 dic 2023 | 120,15 | 121,35 | 119,00 | 120,00 | 119,27 | 26.822 |
| 08 dic 2023 | 118,35 | 121,10 | 117,95 | 119,85 | 119,12 | 18.217 |
| 07 dic 2023 | 117,25 | 118,10 | 116,40 | 117,15 | 116,44 | 35.110 |
| 06 dic 2023 | 115,05 | 118,05 | 115,05 | 117,60 | 116,89 | 70.708 |
| 05 dic 2023 | 115,25 | 118,25 | 115,25 | 116,00 | 115,30 | 258.249 |
| 04 dic 2023 | 119,60 | 120,55 | 117,15 | 117,80 | 117,09 | 29.004 |
| *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.