Italia markets close in 5 hours 39 minutes

BEYOND MEAT (1BYND.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,49+0,56 (+9,40%)
In data: 10:19AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20246,236,236,236,236,23-
26 giu 20246,236,236,236,236,23-
25 giu 20246,236,236,236,236,23-
24 giu 20246,236,236,236,236,23-
21 giu 20246,496,496,496,236,23350
20 giu 20245,705,705,705,705,70-
19 giu 20245,705,705,705,705,70-
18 giu 20245,705,705,705,705,70-
17 giu 20246,256,256,255,705,7010
14 giu 20246,256,256,256,256,25803
13 giu 20246,506,506,506,306,30775
12 giu 20246,506,806,506,626,6255
11 giu 20246,806,806,806,456,45360
10 giu 20246,766,766,766,766,76-
07 giu 20246,766,766,766,766,76-
06 giu 20246,906,906,906,766,76227
05 giu 20246,806,806,607,017,0117
04 giu 20247,177,177,177,017,0150
03 giu 20246,686,906,686,966,96831
31 mag 20246,906,906,906,906,90100
30 mag 20246,586,586,586,586,58-
29 mag 20246,586,586,586,586,58-
28 mag 20246,256,256,256,586,58340
27 mag 20246,856,856,856,546,5430
24 mag 20246,526,526,526,526,52-
23 mag 20246,986,986,966,526,52308
22 mag 20246,876,876,876,476,4750
21 mag 20246,666,666,666,666,66-
20 mag 20246,957,146,876,666,66415
17 mag 20247,047,047,046,726,7216
16 mag 20247,377,377,256,936,93115
15 mag 20247,207,427,007,077,073.525
14 mag 20247,939,007,939,179,172.410
13 mag 20246,836,836,836,776,77500
10 mag 20246,756,946,756,536,53320
09 mag 20246,516,516,516,516,51-
08 mag 20246,516,516,516,516,51-
07 mag 20246,516,516,516,516,51-
06 mag 20246,516,516,516,516,51-
03 mag 20246,516,516,516,516,51-
02 mag 20246,696,696,696,516,5110
30 apr 20246,306,356,306,296,291.200
29 apr 20245,735,735,735,735,73-
26 apr 20245,735,735,735,735,73-
25 apr 20245,735,735,735,735,73-
24 apr 20245,735,735,735,735,73-
23 apr 20246,016,016,015,735,7315
22 apr 20245,885,885,885,885,88-
19 apr 20246,146,186,145,885,88438
18 apr 20245,915,915,915,915,91-
17 apr 20246,376,376,375,915,9120
16 apr 20246,146,146,146,146,14-
15 apr 20246,146,146,146,146,14-
12 apr 20246,756,756,756,146,1450
11 apr 20246,646,646,646,646,64-
10 apr 20246,606,606,606,646,64570
09 apr 20247,077,077,036,796,79441
08 apr 20246,826,956,826,836,83358
05 apr 20246,716,716,716,716,71358
04 apr 20246,726,726,726,726,72-
03 apr 20246,726,726,726,726,72-
02 apr 20247,707,707,706,726,721
28 mar 20247,448,037,447,707,70315
27 mar 20247,347,347,347,347,34-
26 mar 20247,347,347,347,347,34-
25 mar 20246,807,436,807,347,345.210
22 mar 20247,707,707,707,337,3310
21 mar 20247,017,847,017,347,34310
20 mar 20246,846,846,846,846,84-
19 mar 20247,587,587,586,846,84500
18 mar 20247,977,977,837,357,35353
15 mar 20247,447,447,447,447,44-
14 mar 20247,237,237,237,447,44277
13 mar 20247,687,687,687,487,481.410
12 mar 20247,607,607,607,607,60-
11 mar 20247,847,847,507,607,60582
08 mar 20247,507,507,447,217,21525
07 mar 20247,207,657,207,247,24477
06 mar 20248,198,198,198,198,19-
05 mar 20248,198,198,198,198,19-
04 mar 20249,239,318,008,198,19426
01 mar 202410,5410,549,459,239,23600
29 feb 20248,839,808,509,599,591.368
28 feb 202410,1310,629,8110,2410,2417.524
27 feb 20247,007,006,816,796,791.400
26 feb 20247,107,227,107,187,184.833
23 feb 20246,986,986,866,896,891.320
22 feb 20246,586,586,586,746,74849
21 feb 20246,656,856,656,676,67230
20 feb 20246,556,556,556,446,44100
19 feb 20246,656,656,506,526,52310
16 feb 20246,146,146,146,146,14-
15 feb 20246,146,146,146,146,14-
14 feb 20246,106,106,106,146,14350
13 feb 20246,016,406,016,076,07390
12 feb 20246,666,846,666,646,647.200
09 feb 20246,156,226,146,496,491.613
08 feb 20245,705,705,705,925,92198
07 feb 20245,765,765,755,625,621.635
06 feb 20245,725,875,725,755,751.550
*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...