Italia markets close in 7 hours 15 minutes

Schrodinger Inc (43Z.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,89+0,27 (+1,31%)
In data: 09:10AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202420,8920,8920,8920,8920,8990
20 mag 202420,9921,3220,4420,6220,62-
17 mag 202421,0921,2820,9521,0921,09-
16 mag 202421,4721,6420,8820,9420,94-
15 mag 202421,4921,8521,3421,3421,34-
14 mag 202421,4322,3921,3121,3121,31-
13 mag 202421,1121,5621,1121,5621,56-
10 mag 202421,2621,6720,9720,9720,97-
09 mag 202421,6621,7221,4621,5921,59-
08 mag 202422,0922,0921,4321,5921,59-
07 mag 202422,3722,7822,1422,1722,17-
06 mag 202422,2322,5122,2322,3422,34-
03 mag 202421,7522,8621,7522,2722,27-
02 mag 202422,1922,7021,2821,3521,35-
30 apr 202422,9323,0022,6322,6822,68-
29 apr 202422,5223,3122,5123,1923,19-
26 apr 202421,8022,5421,7822,5422,54-
25 apr 202422,4222,4221,3621,6321,63-
24 apr 202423,3023,3722,6822,6822,68-
23 apr 202422,9923,7722,9423,5423,54-
22 apr 202422,8623,1822,8023,1823,18-
19 apr 202422,9023,0022,7322,7322,7390
18 apr 202423,5123,6622,8622,8622,86-
17 apr 202423,3223,7823,2623,7823,78-
16 apr 202423,9824,0423,6823,6823,68-
15 apr 202424,7124,8424,1424,1524,15-
12 apr 202425,8925,8924,8224,8224,82-
11 apr 202425,5825,9225,1825,8225,82-
10 apr 202426,3226,6524,9425,5125,5140
09 apr 202425,3026,5825,3026,4526,45-
08 apr 202424,7725,3224,5525,3225,32-
05 apr 202424,0824,6624,0324,6624,66-
04 apr 202422,9824,1822,9723,9723,97-
03 apr 202423,2523,2922,8723,0523,05-
02 apr 202424,5324,5423,0523,0523,05-
28 mar 202424,5925,3024,5925,0725,07-
27 mar 202423,8324,4523,8124,3324,33-
26 mar 202423,5323,9423,4223,8023,80-
25 mar 202424,7524,7923,5823,5823,58-
22 mar 202425,3625,5825,1025,1025,10-
21 mar 202424,4325,5124,4325,4225,42-
20 mar 202423,9624,0023,4723,9923,99-
19 mar 202423,7023,8623,6723,8623,86-
18 mar 202423,8624,4723,8224,0424,04-
15 mar 202423,5423,9423,3923,8123,81500
14 mar 202424,3724,4823,6723,9723,97-
13 mar 202424,1024,6323,9824,2724,27-
12 mar 202424,3224,4223,6723,9823,98-
11 mar 202424,8625,5724,2724,2724,27250
08 mar 202424,4725,3024,4724,4824,48-
07 mar 202422,7824,2322,7724,2324,23-
06 mar 202422,9523,3022,6422,6422,6440
05 mar 202423,2223,5722,7222,8122,8130
04 mar 202424,6724,9223,1123,1123,11-
01 mar 202423,6524,9923,6324,4024,40-
29 feb 202426,2026,2023,2824,0424,04-
28 feb 202430,4430,5929,0829,1729,17-
27 feb 202429,0430,8029,0430,8030,80-
26 feb 202428,1429,1728,1428,9828,98-
23 feb 202428,8029,1727,9827,9827,98-
22 feb 202428,0729,3628,0728,8728,87-
21 feb 202428,6028,6027,3427,6827,68-
20 feb 202430,2030,2128,4228,4528,45-
19 feb 202430,2430,2630,1330,2330,23-
16 feb 202427,6530,5427,5230,3730,37-
15 feb 202425,9627,4325,8427,4127,41-
14 feb 202424,8225,9124,8225,9125,91-
13 feb 202426,4826,5524,7524,7524,75-
12 feb 202425,5626,4325,5626,4326,43-
09 feb 202425,2226,0025,2125,7225,72200
08 feb 202424,5325,3824,5225,1825,18-
07 feb 202424,7524,7524,4724,5024,50-
06 feb 202424,1324,9823,9724,9824,98250
05 feb 202424,5524,6223,7224,3224,32-
02 feb 202424,5024,7424,1424,7424,74-
01 feb 202424,5125,0824,0224,3924,3930
31 gen 202425,4025,4124,7024,7024,70-
30 gen 202426,0726,6525,0825,4225,42-
29 gen 202425,2126,0924,9626,0926,09-
26 gen 202424,7226,4424,7224,9424,94-
25 gen 202425,0025,4424,5224,8024,80-
24 gen 202425,2125,4325,0725,0725,07-
23 gen 202425,1025,9324,8225,1725,17200
22 gen 202424,2325,4323,8925,4325,43-
19 gen 202423,8724,1523,3324,1524,15-
18 gen 202424,4324,7723,8923,9523,95-
17 gen 202425,2025,2224,1924,3324,33-
16 gen 202426,1726,1824,7825,2225,221.057
15 gen 202425,9326,0525,8926,0326,03-
12 gen 202426,7627,0025,9225,9225,92-
11 gen 202427,7228,3326,8126,8126,81-
10 gen 202427,8827,9527,1727,5127,51-
09 gen 202428,3728,9727,9327,9327,9360
08 gen 202428,4528,4726,5528,3328,33-
05 gen 202429,4329,4328,8028,8728,87-
04 gen 202429,6929,8829,2829,5329,53-
03 gen 202432,0532,0929,5829,6329,63-
02 gen 202432,7232,9031,8331,8331,83-
29 dic 202333,6433,9633,4333,4333,43-
28 dic 202332,8733,6232,7633,6233,62-
*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...