Italia markets closed

BERGENBIO ASA (7BG0.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,0400+0,0060 (+0,58%)
Alla chiusura: 09:43PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241,03601,05801,03001,04001,0400-
27 giu 20241,08201,08201,03201,03401,0340-
26 giu 20241,01401,08201,00801,08201,0820-
25 giu 20240,97701,01200,96801,01201,0120-
24 giu 20240,93200,98900,92600,97600,9760-
21 giu 20240,95900,95900,93000,93000,9300-
20 giu 20240,95200,95900,93100,95900,9590-
19 giu 20240,98900,99200,94500,97300,9730-
18 giu 20240,97801,00200,97600,98900,9890-
17 giu 20241,01401,05400,97000,97700,9770-
14 giu 20241,00601,03001,00401,01001,0100-
13 giu 20241,02401,02401,02001,02001,0200250
12 giu 20241,03001,03001,03001,03001,0300-
11 giu 20241,04001,04001,04001,04001,0400-
10 giu 20241,06001,06001,06001,06001,0600-
07 giu 20241,08401,08401,08401,08401,0840-
06 giu 20241,10501,10501,10501,10501,1050-
05 giu 20241,12441,12441,12441,12441,1244-
04 giu 20241,18041,18041,18041,18041,1804-
03 giu 20241,26181,26181,26181,26181,2618-
31 mag 20241,13841,13841,13841,13841,1384-
30 mag 20241,25001,25001,25001,25001,2500-
30 mag 20241:100 Frazionamento azionario
29 mag 20241,26001,36001,25001,25001,2500-
28 mag 20241,17001,27001,16001,27001,2700-
27 mag 20241,10001,16001,07001,16001,1600-
24 mag 20241,10001,10001,06001,09001,0900-
23 mag 20241,08001,13001,08001,10001,1000-
22 mag 20241,13001,14001,08001,08001,0800-
21 mag 20241,20001,20001,13001,13001,1300-
20 mag 20241,35001,35001,20001,20001,2000-
17 mag 20241,11001,35001,11001,35001,3500-
16 mag 20241,07001,12001,07001,11001,1100-
15 mag 20241,04001,08001,04001,07001,0700-
14 mag 20241,12001,13001,04001,04001,0400-
13 mag 20241,19001,19001,13001,13001,1300-
10 mag 20241,18001,19001,16001,19001,1900-
09 mag 20241,17001,18001,17001,18001,1800-
08 mag 20241,19001,19001,16001,17001,1700-
07 mag 20241,31001,31001,18001,19001,1900-
06 mag 20241,22001,31001,22001,31001,3100-
03 mag 20241,22001,27001,21001,22001,2200-
02 mag 20241,21001,22001,17001,22001,2200-
30 apr 20241,26001,26001,21001,21001,2100-
29 apr 20241,27001,28001,25001,26001,2600-
26 apr 20241,33001,33001,20001,27001,2700-
25 apr 20241,40001,42001,32001,32001,3200-
24 apr 20241,35001,39001,34001,39001,3900-
23 apr 20241,34001,37001,33001,34001,3400-
22 apr 20241,39001,39001,34001,34001,3400-
19 apr 20241,36001,41001,36001,38001,3800-
18 apr 20241,38001,40001,35001,37001,3700-
17 apr 20241,39001,42001,36001,37001,3700-
16 apr 20241,40001,44001,36001,40001,4000-
15 apr 20241,40001,43001,35001,41001,4100-
12 apr 20241,42001,46001,39001,39001,3900-
11 apr 20241,37001,43001,37001,42001,4200-
10 apr 20241,46001,48001,37001,37001,3700-
09 apr 20241,35001,46001,35001,45001,4500-
08 apr 20241,38001,40001,36001,36001,3600-
05 apr 20241,48001,48001,42001,42001,4200-
04 apr 20241,52001,52001,46001,48001,4800-
03 apr 20241,53001,57001,51001,52001,5200-
02 apr 20241,88001,88001,51001,54001,5400-
28 mar 20241,67001,67001,66001,66001,6600-
27 mar 20241,55001,66001,52001,66001,6600-
26 mar 20241,48001,59001,48001,55001,5500-
25 mar 20241,57001,57001,48001,48001,4800-
22 mar 20241,67001,67001,53001,57001,5700-
21 mar 20241,52001,85001,52001,68001,6800-
20 mar 20241,45001,52001,44001,51001,5100-
19 mar 20241,39001,45001,39001,45001,4500-
18 mar 20241,49001,49001,38001,39001,3900-
15 mar 20241,55001,55001,48001,49001,4900-
14 mar 20241,57001,57001,54001,55001,5500-
13 mar 20241,50001,58001,48001,57001,5700-
12 mar 20241,50001,52001,49001,49001,4900-
11 mar 20241,56001,57001,46001,49001,4900-
08 mar 20241,64001,64001,54001,57001,5700-
07 mar 20241,65001,76001,64001,64001,6400-
06 mar 20241,89001,89001,66001,66001,6600-
05 mar 20241,67001,93001,65001,89001,8900-
04 mar 20241,71001,76001,67001,68001,6800-
01 mar 20241,67001,71001,64001,71001,7100-
29 feb 20241,70001,70001,63001,66001,6600-
28 feb 20241,68001,77001,65001,69001,6900-
27 feb 20241,77001,77001,60001,68001,6800-
26 feb 20241,99001,99001,74001,78001,7800-
23 feb 20241,95002,00001,87002,00002,0000-
22 feb 20241,83002,07001,83001,95001,9500-
21 feb 20241,76001,85001,59001,82001,8200-
20 feb 20241,88001,88001,71001,76001,7600-
19 feb 20241,96001,96001,83001,88001,8800-
16 feb 20241,94002,01001,72001,96001,9600-
15 feb 20242,28002,28001,92001,94001,9400-
14 feb 20242,55002,55002,21002,28002,2800-
13 feb 20242,76002,79002,53002,54002,5400-
12 feb 20242,76002,82002,72002,76002,7600-
09 feb 20242,64002,76002,64002,76002,7600-
08 feb 20242,64002,81002,64002,64002,6400-
*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...