Italia markets close in 1 hour 54 minutes
FTSE MIB
34.238,48 +298,73 (+0,88%) Dow Jones
38.142,72 +56,92 (+0,15%) Nasdaq
15.826,50 +214,71 (+1,38%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,33 +0,76 (+0,91%) Bitcoin EUR
59.642,08 +857,50 (+1,46%)
Bachem Holding AG (0QND.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
In data: 01:10PM 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 |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 79,55 | 79,90 | 79,35 | 79,35 | 79,35 | 702 |
| 26 apr 2024 | 0.8 Dividendo | |||||
| 25 apr 2024 | 80,95 | 80,95 | 79,41 | 79,90 | 79,10 | 4.887 |
| 24 apr 2024 | 81,45 | 81,45 | 78,40 | 80,61 | 79,80 | 3.227 |
| 23 apr 2024 | 79,80 | 81,15 | 78,40 | 81,15 | 80,34 | 10.015 |
| 22 apr 2024 | 79,30 | 79,55 | 77,30 | 78,40 | 77,62 | 9.449 |
| 19 apr 2024 | 77,45 | 78,65 | 77,19 | 78,65 | 77,86 | 9.410 |
| 18 apr 2024 | 78,85 | 79,00 | 77,00 | 77,51 | 76,73 | 14.085 |
| 17 apr 2024 | 80,10 | 81,20 | 80,00 | 80,70 | 79,89 | 5.276 |
| 16 apr 2024 | 79,30 | 80,45 | 79,30 | 80,06 | 79,26 | 5.563 |
| 15 apr 2024 | 81,35 | 81,40 | 80,30 | 81,23 | 80,41 | 13.634 |
| 12 apr 2024 | 81,95 | 82,59 | 80,35 | 80,66 | 79,85 | 79.107 |
| 11 apr 2024 | 82,35 | 84,05 | 82,35 | 82,85 | 82,02 | 14.815 |
| 10 apr 2024 | 85,35 | 85,35 | 83,18 | 83,70 | 82,87 | 7.670 |
| 09 apr 2024 | 85,15 | 85,15 | 84,10 | 85,05 | 84,20 | 121.497 |
| 08 apr 2024 | 84,05 | 84,80 | 83,80 | 84,34 | 83,49 | 6.124 |
| 05 apr 2024 | 82,35 | 84,40 | 82,35 | 83,70 | 82,86 | 207.750 |
| 04 apr 2024 | 85,30 | 85,80 | 84,30 | 84,46 | 83,61 | 12.252 |
| 03 apr 2024 | 84,75 | 85,00 | 83,51 | 84,72 | 83,87 | 14.052 |
| 02 apr 2024 | 84,95 | 86,25 | 83,05 | 84,19 | 83,35 | 6.752 |
| 28 mar 2024 | 85,70 | 86,50 | 84,55 | 86,42 | 85,55 | 104.107 |
| 27 mar 2024 | 85,85 | 85,85 | 83,45 | 84,46 | 83,61 | 11.270 |
| 26 mar 2024 | 84,95 | 85,07 | 83,90 | 85,07 | 84,22 | 35.505 |
| 25 mar 2024 | 83,60 | 84,95 | 83,25 | 84,95 | 84,10 | 9.435 |
| 22 mar 2024 | 84,55 | 84,55 | 83,20 | 83,89 | 83,05 | 2.948 |
| 21 mar 2024 | 84,90 | 85,35 | 83,94 | 84,24 | 83,39 | 4.904 |
| 20 mar 2024 | 81,80 | 83,85 | 81,65 | 82,54 | 81,71 | 11.274 |
| 19 mar 2024 | 81,10 | 81,20 | 79,85 | 80,60 | 79,79 | 79.587 |
| 18 mar 2024 | 80,95 | 81,45 | 80,55 | 81,10 | 80,29 | 41.395 |
| 15 mar 2024 | 82,30 | 82,85 | 81,45 | 82,40 | 81,58 | 2.778 |
| 14 mar 2024 | 82,35 | 82,70 | 82,15 | 82,65 | 81,82 | 4.418 |
| 13 mar 2024 | 82,45 | 82,45 | 81,15 | 82,44 | 81,61 | 14.661 |
| 12 mar 2024 | 82,00 | 83,30 | 81,40 | 82,30 | 81,48 | 2.163 |
| 11 mar 2024 | 81,20 | 83,10 | 81,20 | 82,17 | 81,35 | 47.905 |
| 08 mar 2024 | 81,05 | 82,15 | 80,00 | 81,30 | 80,49 | 4.240 |
| 07 mar 2024 | 75,60 | 82,95 | 75,04 | 79,32 | 78,53 | 165.762 |
| 06 mar 2024 | 69,05 | 70,70 | 69,05 | 69,40 | 68,71 | 43.744 |
| 05 mar 2024 | 70,05 | 70,33 | 69,15 | 69,15 | 68,46 | 37.097 |
| 04 mar 2024 | 70,15 | 70,45 | 69,85 | 70,27 | 69,57 | 48.428 |
| 01 mar 2024 | 70,45 | 70,45 | 68,41 | 68,70 | 68,01 | 12.328 |
| 29 feb 2024 | 71,00 | 71,50 | 69,69 | 69,69 | 68,99 | 49.950 |
| 28 feb 2024 | 69,75 | 70,35 | 69,45 | 69,88 | 69,18 | 23.968 |
| 27 feb 2024 | 69,55 | 70,45 | 69,30 | 69,85 | 69,15 | 3.710 |
| 26 feb 2024 | 68,40 | 70,00 | 68,15 | 69,66 | 68,96 | 60.886 |
| 23 feb 2024 | 67,10 | 68,15 | 66,50 | 68,14 | 67,46 | 5.853 |
| 22 feb 2024 | 67,00 | 68,30 | 66,45 | 67,10 | 66,43 | 4.331 |
| 21 feb 2024 | 64,95 | 66,70 | 64,95 | 66,27 | 65,61 | 32.786 |
| 20 feb 2024 | 66,25 | 66,25 | 63,85 | 64,50 | 63,85 | 11.771 |
| 19 feb 2024 | 65,20 | 66,00 | 64,90 | 65,82 | 65,16 | 8.385 |
| 16 feb 2024 | 66,00 | 66,30 | 65,05 | 66,23 | 65,57 | 15.442 |
| 15 feb 2024 | 63,75 | 65,50 | 63,65 | 65,15 | 64,50 | 3.880 |
| 14 feb 2024 | 61,80 | 63,25 | 61,40 | 62,40 | 61,77 | 4.668 |
| 13 feb 2024 | 61,10 | 61,73 | 60,20 | 61,05 | 60,44 | 7.968 |
| 12 feb 2024 | 59,45 | 60,90 | 59,45 | 60,70 | 60,09 | 6.536 |
| 09 feb 2024 | 60,00 | 60,05 | 59,25 | 59,40 | 58,81 | 10.209 |
| 08 feb 2024 | 59,25 | 59,95 | 59,05 | 59,32 | 58,72 | 3.321 |
| 07 feb 2024 | 58,85 | 58,95 | 58,55 | 58,85 | 58,26 | 632 |
| 06 feb 2024 | 58,45 | 58,75 | 57,50 | 58,28 | 57,69 | 1.697 |
| 05 feb 2024 | 58,75 | 58,75 | 57,20 | 58,40 | 57,82 | 75.268 |
| 02 feb 2024 | 59,80 | 60,50 | 58,45 | 58,45 | 57,86 | 4.085 |
| 01 feb 2024 | 58,00 | 58,65 | 57,90 | 58,19 | 57,61 | 2.500 |
| 31 gen 2024 | 57,65 | 58,70 | 57,65 | 58,17 | 57,59 | 16.890 |
| 30 gen 2024 | 57,55 | 58,75 | 57,20 | 57,90 | 57,32 | 14.266 |
| 29 gen 2024 | 57,70 | 57,85 | 56,30 | 57,35 | 56,78 | 13.632 |
| 26 gen 2024 | 57,95 | 58,35 | 57,40 | 58,10 | 57,52 | 14.394 |
| 25 gen 2024 | 55,90 | 55,90 | 55,35 | 55,75 | 55,19 | 4.916 |
| 24 gen 2024 | 56,45 | 56,75 | 55,05 | 55,15 | 54,60 | 56.980 |
| 23 gen 2024 | 56,65 | 57,60 | 56,20 | 56,80 | 56,23 | 52.455 |
| 22 gen 2024 | 56,20 | 56,51 | 55,70 | 56,29 | 55,73 | 203.471 |
| 19 gen 2024 | 56,40 | 56,45 | 54,70 | 55,70 | 55,14 | 24.169 |
| 18 gen 2024 | 56,10 | 57,65 | 55,00 | 55,82 | 55,26 | 32.549 |
| 17 gen 2024 | 58,35 | 58,85 | 57,85 | 58,55 | 57,96 | 26.594 |
| 16 gen 2024 | 59,50 | 59,80 | 58,75 | 59,45 | 58,85 | 10.828 |
| 15 gen 2024 | 61,20 | 61,20 | 59,40 | 59,87 | 59,27 | 20.738 |
| 12 gen 2024 | 62,55 | 63,00 | 60,60 | 61,40 | 60,78 | 84.068 |
| 11 gen 2024 | 63,40 | 63,65 | 62,09 | 62,10 | 61,48 | 9.408 |
| 10 gen 2024 | 61,65 | 62,50 | 61,25 | 62,10 | 61,48 | 10.910 |
| 09 gen 2024 | 61,30 | 61,70 | 59,90 | 61,35 | 60,74 | 7.314 |
| 08 gen 2024 | 60,90 | 61,10 | 59,90 | 60,60 | 59,99 | 12.845 |
| 05 gen 2024 | 61,30 | 61,30 | 59,35 | 60,23 | 59,63 | 36.386 |
| 04 gen 2024 | 62,75 | 62,75 | 60,95 | 61,54 | 60,92 | 33.141 |
| 03 gen 2024 | 65,15 | 65,45 | 60,85 | 62,26 | 61,64 | 46.147 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 65,25 | 65,25 | 64,30 | 65,01 | 64,36 | 8.355 |
| 28 dic 2023 | 65,70 | 65,75 | 64,83 | 65,30 | 64,65 | 4.704 |
| 27 dic 2023 | 64,85 | 65,55 | 64,75 | 65,55 | 64,89 | 5.965 |
| 22 dic 2023 | 64,20 | 65,00 | 64,20 | 64,52 | 63,88 | 8.913 |
| 21 dic 2023 | 63,45 | 64,90 | 63,15 | 64,06 | 63,42 | 17.521 |
| 20 dic 2023 | 62,05 | 63,91 | 62,00 | 63,90 | 63,26 | 20.558 |
| 19 dic 2023 | 67,95 | 67,95 | 61,70 | 62,43 | 61,81 | 106.139 |
| 18 dic 2023 | 69,10 | 69,55 | 68,45 | 69,10 | 68,41 | 3.657 |
| 15 dic 2023 | 68,05 | 70,10 | 68,05 | 69,82 | 69,13 | 9.139 |
| 14 dic 2023 | 64,45 | 69,25 | 64,45 | 68,18 | 67,49 | 10.754 |
| 13 dic 2023 | 64,10 | 65,05 | 64,05 | 64,83 | 64,18 | 5.292 |
| 12 dic 2023 | 65,40 | 65,90 | 64,20 | 65,01 | 64,36 | 42.733 |
| 11 dic 2023 | 64,95 | 65,60 | 64,70 | 65,30 | 64,64 | 4.198 |
| 08 dic 2023 | 64,80 | 68,00 | 64,70 | 65,02 | 64,36 | 156.331 |
| 07 dic 2023 | 64,75 | 65,05 | 64,10 | 64,43 | 63,78 | 15.839 |
| 06 dic 2023 | 63,75 | 64,96 | 63,35 | 64,71 | 64,06 | 16.889 |
| 05 dic 2023 | 63,95 | 64,50 | 63,35 | 64,43 | 63,79 | 11.037 |
| *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.