Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.142,34 +1.956,57 (+3,36%)
Sartorius Stedim Biotech S.A. (0RG8.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 205,40 | 210,90 | 195,85 | 199,54 | 199,54 | 155.319 |
| 18 apr 2024 | 207,55 | 219,40 | 201,56 | 211,22 | 211,22 | 233.461 |
| 17 apr 2024 | 251,45 | 251,10 | 246,80 | 250,40 | 250,40 | 22.177 |
| 16 apr 2024 | 254,05 | 256,20 | 249,31 | 250,88 | 250,88 | 129.107 |
| 15 apr 2024 | 250,05 | 258,20 | 249,90 | 255,19 | 255,19 | 56.795 |
| 12 apr 2024 | 253,50 | 259,50 | 250,20 | 254,33 | 254,33 | 18.104 |
| 11 apr 2024 | 254,95 | 255,20 | 250,00 | 250,27 | 250,27 | 35.190 |
| 10 apr 2024 | 259,45 | 264,60 | 250,20 | 253,95 | 253,95 | 25.132 |
| 09 apr 2024 | 254,05 | 260,91 | 254,60 | 258,75 | 258,75 | 61.240 |
| 08 apr 2024 | 251,45 | 257,30 | 249,50 | 256,05 | 256,05 | 108.531 |
| 05 apr 2024 | 253,00 | 252,80 | 250,50 | 251,53 | 251,53 | 27.681 |
| 04 apr 2024 | 257,50 | 259,10 | 253,90 | 256,89 | 256,89 | 8.976 |
| 03 apr 2024 | 258,45 | 257,40 | 250,90 | 254,70 | 254,70 | 114.350 |
| 02 apr 2024 | 262,45 | 265,90 | 255,10 | 258,34 | 258,34 | 58.087 |
| 02 apr 2024 | 0.69 Dividendo | |||||
| 28 mar 2024 | 261,00 | 268,50 | 260,70 | 268,46 | 267,77 | 94.279 |
| 27 mar 2024 | 266,95 | 269,20 | 255,30 | 263,12 | 262,45 | 108.012 |
| 26 mar 2024 | 273,00 | 274,20 | 267,35 | 270,55 | 269,85 | 64.153 |
| 25 mar 2024 | 278,95 | 280,00 | 270,40 | 273,62 | 272,92 | 31.484 |
| 22 mar 2024 | 274,95 | 280,80 | 274,80 | 279,81 | 279,09 | 58.665 |
| 21 mar 2024 | 268,50 | 279,60 | 271,80 | 275,29 | 274,59 | 35.467 |
| 20 mar 2024 | 264,00 | 270,20 | 263,50 | 269,21 | 268,52 | 34.738 |
| 19 mar 2024 | 264,90 | 266,50 | 260,01 | 263,59 | 262,91 | 37.522 |
| 18 mar 2024 | 271,45 | 276,60 | 264,60 | 266,03 | 265,35 | 37.619 |
| 15 mar 2024 | 278,05 | 280,10 | 272,20 | 272,49 | 271,78 | 3.146 |
| 14 mar 2024 | 273,00 | 278,80 | 272,50 | 277,09 | 276,38 | 66.124 |
| 13 mar 2024 | 273,50 | 275,80 | 268,90 | 271,95 | 271,25 | 36.975 |
| 12 mar 2024 | 270,95 | 274,60 | 268,80 | 272,44 | 271,74 | 11.409 |
| 11 mar 2024 | 270,05 | 272,30 | 266,50 | 269,88 | 269,19 | 87.102 |
| 08 mar 2024 | 265,40 | 272,70 | 266,80 | 271,90 | 271,20 | 19.720 |
| 07 mar 2024 | 258,95 | 269,50 | 255,40 | 263,64 | 262,97 | 48.211 |
| 06 mar 2024 | 252,00 | 258,50 | 249,70 | 257,84 | 257,17 | 39.095 |
| 05 mar 2024 | 250,05 | 252,50 | 247,00 | 251,42 | 250,77 | 61.845 |
| 04 mar 2024 | 253,50 | 253,70 | 249,70 | 251,01 | 250,36 | 43.188 |
| 01 mar 2024 | 253,50 | 257,10 | 246,60 | 252,72 | 252,07 | 192.782 |
| 29 feb 2024 | 251,45 | 256,70 | 249,30 | 254,30 | 253,65 | 61.456 |
| 28 feb 2024 | 250,05 | 251,30 | 248,00 | 250,10 | 249,46 | 15.162 |
| 27 feb 2024 | 248,00 | 250,60 | 244,60 | 246,71 | 246,07 | 62.649 |
| 26 feb 2024 | 250,05 | 251,77 | 245,20 | 246,49 | 245,86 | 78.172 |
| 23 feb 2024 | 252,00 | 253,50 | 248,40 | 251,15 | 250,50 | 45.073 |
| 22 feb 2024 | 250,95 | 255,31 | 247,10 | 253,74 | 253,09 | 413.001 |
| 21 feb 2024 | 250,45 | 252,70 | 240,80 | 247,22 | 246,58 | 39.591 |
| 20 feb 2024 | 256,00 | 255,10 | 247,80 | 252,66 | 252,01 | 29.865 |
| 19 feb 2024 | 250,45 | 255,70 | 248,30 | 253,96 | 253,31 | 39.036 |
| 16 feb 2024 | 248,50 | 254,80 | 242,90 | 252,69 | 252,05 | 37.597 |
| 15 feb 2024 | 239,45 | 244,45 | 239,40 | 241,21 | 240,59 | 34.311 |
| 14 feb 2024 | 241,50 | 242,50 | 235,70 | 240,59 | 239,97 | 98.477 |
| 13 feb 2024 | 242,95 | 245,50 | 237,50 | 239,02 | 238,41 | 62.368 |
| 12 feb 2024 | 252,50 | 253,40 | 242,95 | 247,28 | 246,64 | 229.493 |
| 09 feb 2024 | 251,75 | 255,10 | 249,60 | 250,65 | 250,01 | 562.477 |
| 08 feb 2024 | 253,00 | 266,30 | 249,40 | 254,43 | 253,77 | 618.394 |
| 07 feb 2024 | 250,05 | 255,90 | 233,00 | 244,69 | 244,06 | 272.405 |
| 06 feb 2024 | 245,00 | 251,01 | 243,30 | 250,23 | 249,58 | 54.222 |
| 05 feb 2024 | 242,45 | 247,51 | 240,80 | 247,37 | 246,74 | 136.802 |
| 02 feb 2024 | 246,95 | 252,30 | 242,20 | 249,18 | 248,54 | 15.468 |
| 01 feb 2024 | 248,00 | 252,80 | 245,10 | 248,76 | 248,12 | 20.870 |
| 31 gen 2024 | 238,05 | 252,80 | 237,40 | 249,26 | 248,62 | 82.664 |
| 30 gen 2024 | 240,50 | 242,00 | 227,50 | 238,80 | 238,19 | 227.508 |
| 29 gen 2024 | 241,00 | 242,90 | 236,00 | 239,26 | 238,65 | 77.587 |
| 26 gen 2024 | 237,00 | 245,91 | 232,20 | 241,42 | 240,80 | 187.020 |
| 25 gen 2024 | 221,00 | 227,60 | 219,90 | 226,17 | 225,59 | 71.888 |
| 24 gen 2024 | 223,45 | 227,40 | 221,29 | 222,75 | 222,18 | 71.010 |
| 23 gen 2024 | 221,50 | 225,60 | 221,10 | 222,65 | 222,08 | 78.718 |
| 22 gen 2024 | 221,00 | 226,00 | 219,90 | 223,69 | 223,12 | 20.752 |
| 19 gen 2024 | 219,15 | 221,30 | 216,20 | 218,86 | 218,30 | 10.365 |
| 18 gen 2024 | 221,00 | 225,70 | 219,18 | 219,50 | 218,93 | 32.854 |
| 17 gen 2024 | 224,50 | 224,50 | 219,80 | 221,08 | 220,51 | 28.223 |
| 16 gen 2024 | 226,85 | 227,02 | 218,20 | 223,79 | 223,22 | 47.661 |
| 15 gen 2024 | 232,00 | 234,00 | 230,50 | 231,75 | 231,16 | 14.086 |
| 12 gen 2024 | 236,50 | 239,80 | 230,50 | 236,22 | 235,61 | 29.651 |
| 11 gen 2024 | 238,05 | 239,80 | 233,70 | 236,49 | 235,89 | 120.822 |
| 10 gen 2024 | 243,45 | 244,30 | 236,58 | 241,89 | 241,27 | 48.615 |
| 09 gen 2024 | 237,00 | 242,50 | 236,29 | 242,19 | 241,56 | 53.577 |
| 08 gen 2024 | 237,50 | 239,00 | 232,53 | 235,74 | 235,13 | 45.292 |
| 05 gen 2024 | 238,45 | 238,84 | 230,40 | 238,84 | 238,22 | 66.747 |
| 04 gen 2024 | 244,00 | 245,70 | 235,00 | 239,05 | 238,44 | 33.666 |
| 03 gen 2024 | 250,45 | 250,50 | 242,90 | 244,65 | 244,02 | 57.097 |
| 02 gen 2024 | 238,95 | 252,00 | 238,00 | 248,95 | 248,31 | 144.018 |
| 29 dic 2023 | 238,45 | 241,20 | 236,90 | 239,45 | 238,83 | 32.597 |
| 28 dic 2023 | 237,40 | 241,20 | 237,00 | 239,25 | 238,63 | 12.232 |
| 27 dic 2023 | 242,05 | 246,70 | 238,00 | 238,32 | 237,70 | 5.673 |
| 22 dic 2023 | 241,00 | 244,00 | 238,80 | 242,60 | 241,98 | 34.821 |
| 21 dic 2023 | 238,65 | 244,50 | 237,00 | 242,50 | 241,88 | 174.104 |
| 20 dic 2023 | 240,50 | 244,80 | 239,58 | 242,96 | 242,34 | 47.135 |
| 19 dic 2023 | 233,20 | 242,40 | 230,60 | 239,60 | 238,98 | 347.657 |
| 18 dic 2023 | 226,45 | 233,01 | 224,30 | 233,00 | 232,40 | 531.378 |
| 15 dic 2023 | 226,05 | 232,00 | 224,10 | 230,67 | 230,08 | 98.366 |
| 14 dic 2023 | 214,95 | 225,10 | 215,10 | 223,80 | 223,22 | 47.824 |
| 13 dic 2023 | 208,50 | 211,90 | 207,70 | 208,78 | 208,25 | 6.542 |
| 12 dic 2023 | 206,95 | 210,00 | 206,60 | 209,00 | 208,46 | 48.862 |
| 11 dic 2023 | 204,00 | 209,20 | 203,20 | 208,80 | 208,26 | 83.546 |
| 08 dic 2023 | 201,48 | 210,70 | 202,30 | 205,05 | 204,52 | 52.560 |
| 07 dic 2023 | 203,02 | 205,70 | 200,90 | 203,03 | 202,51 | 17.432 |
| 06 dic 2023 | 196,60 | 206,30 | 195,60 | 205,70 | 205,17 | 874.304 |
| 05 dic 2023 | 199,93 | 201,90 | 194,60 | 198,75 | 198,24 | 50.948 |
| 04 dic 2023 | 200,00 | 204,28 | 196,50 | 200,64 | 200,12 | 47.721 |
| 01 dic 2023 | 205,60 | 206,02 | 199,25 | 202,16 | 201,64 | 32.388 |
| 30 nov 2023 | 205,00 | 208,80 | 204,60 | 206,44 | 205,91 | 34.350 |
| 29 nov 2023 | 199,02 | 207,54 | 198,80 | 207,43 | 206,90 | 39.528 |
| 28 nov 2023 | 201,00 | 201,20 | 197,90 | 199,28 | 198,77 | 30.504 |
| *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.