Italia markets closed

BerGenBio ASA (7BG0.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,0220+0,0040 (+0,39%)
Alla chiusura: 09:41PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20240,97401,02200,97401,02201,0220-
27 giu 20240,98901,01800,98901,01801,0180-
26 giu 20240,96401,06200,96401,06201,0620-
25 giu 20240,93400,98800,93400,98800,9880-
24 giu 20240,88300,96300,88300,96300,9630-
21 giu 20240,89300,89300,89300,89300,8930-
20 giu 20240,97900,97900,93600,93600,93604.000
19 giu 20240,93400,98000,93400,98000,9800-
18 giu 20240,93600,94000,93600,94000,9400-
17 giu 20240,94800,95600,94800,95600,9560-
14 giu 20240,96000,99400,96000,99400,9940-
13 giu 20240,96200,98800,96200,98800,9880-
12 giu 20240,98601,00400,98601,00401,0040-
11 giu 20240,95601,00800,95601,00801,0080-
10 giu 20241,02201,02201,02201,02201,0220-
07 giu 20241,03801,04601,03801,04601,0460-
06 giu 20241,08001,08001,07001,07001,07001
05 giu 20241,10081,10081,10081,10081,100857
04 giu 20241,08921,09941,08921,09941,0994-
03 giu 20241,17641,17641,17641,17641,1764-
31 mag 20241,08341,08341,08341,08341,0834-
30 mag 20241,17321,17321,11641,11641,1164-
30 mag 20241:100 Frazionamento azionario
29 mag 20241,26001,26001,11001,11001,1100-
28 mag 20241,06001,13001,06001,13001,1300-
27 mag 20241,00001,00001,00001,00001,0000-
24 mag 20240,96000,96000,96000,96000,9600-
23 mag 20241,00001,00000,97000,97000,9700-
22 mag 20241,04001,04000,95000,95000,9500-
21 mag 20241,06001,06001,00001,00001,0000-
20 mag 20240,99000,99000,99000,99000,9900-
17 mag 20240,99000,99000,99000,99000,9900-
16 mag 20240,99000,99000,98000,98000,9800-
15 mag 20240,96000,96000,96000,96000,9600-
14 mag 20241,03001,03000,91000,91000,9100-
13 mag 20241,07001,07001,07001,07001,0700-
10 mag 20241,07001,07001,05001,05001,0500-
09 mag 20241,04001,04001,04001,04001,0400-
08 mag 20241,05001,05001,03001,03001,0300-
07 mag 20241,12001,12001,05001,05001,0500-
06 mag 20241,14001,14001,14001,14001,1400-
03 mag 20241,14001,14001,10001,10001,1000-
02 mag 20241,10001,10001,10001,10001,1000-
30 apr 20241,15001,15001,10001,10001,1000-
29 apr 20241,16001,16001,12001,12001,1200-
26 apr 20241,15001,15001,13001,13001,1300-
25 apr 20241,30001,30001,18001,18001,1800-
24 apr 20241,25001,25001,25001,25001,2500-
23 apr 20241,26001,26001,20001,20001,2000-
22 apr 20241,27001,27001,20001,20001,2000-
19 apr 20241,27001,27001,24001,24001,2400-
18 apr 20241,26001,26001,26001,26001,2600-
17 apr 20241,30001,30001,23001,23001,2300-
16 apr 20241,32001,32001,26001,26001,2600-
15 apr 20241,27001,27001,27001,27001,2700-
12 apr 20241,31001,31001,31001,31001,3100-
11 apr 20241,28001,28001,28001,28001,2800-
10 apr 20241,35001,35001,23001,23001,2300-
09 apr 20241,35001,35001,31001,31001,3100-
08 apr 20241,32001,32001,32001,32001,3200-
05 apr 20241,37001,37001,28001,28001,2800-
04 apr 20241,39001,39001,33001,33001,3300-
03 apr 20241,44001,44001,37001,37001,3700-
02 apr 20241,60001,60001,39001,39001,3900-
28 mar 20241,51001,51001,51001,51001,5100-
27 mar 20241,47001,51001,47001,51001,5100-
26 mar 20241,40001,40001,40001,40001,4000-
25 mar 20241,42001,42001,33001,33001,3300-
22 mar 20241,49001,49001,42001,42001,4200-
21 mar 20241,68001,68001,53001,53001,5300-
20 mar 20241,33001,36001,33001,36001,3600-
19 mar 20241,30001,30001,30001,30001,3000-
18 mar 20241,32001,32001,32001,32001,3200-
15 mar 20241,41001,41001,34001,34001,3400-
14 mar 20241,47001,47001,40001,40001,4000-
13 mar 20241,37001,42001,37001,42001,4200-
12 mar 20241,41001,41001,35001,35001,3500-
11 mar 20241,45001,45001,33001,34001,340030
08 mar 20241,52001,52001,42001,42001,4200-
07 mar 20241,66001,66001,49001,49001,4900-
06 mar 20241,72001,72001,51001,51001,5100-
05 mar 20241,59001,73001,59001,73001,7300-
04 mar 20241,62001,62001,62001,62001,6200-
01 mar 20241,57001,57001,56001,56001,5600-
29 feb 20241,52001,52001,51001,51001,5100-
28 feb 20241,55001,55001,54001,54001,5400-
27 feb 20241,55001,55001,53001,53001,5300-
26 feb 20241,81001,81001,81001,81001,8100-
23 feb 20241,77001,84001,77001,84001,8400-
22 feb 20241,87001,87001,79001,79001,7900-
21 feb 20241,58001,66001,58001,66001,6600-
20 feb 20241,73001,73001,60001,60001,6000-
19 feb 20241,73001,73001,72001,72001,7200-
16 feb 20241,59001,80001,59001,80001,8000-
15 feb 20242,12002,15001,78001,78001,78001.000
14 feb 20242,31002,31002,11002,11002,1100-
13 feb 20242,59002,59002,00002,00002,0000-
12 feb 20242,67002,67002,57002,57002,5700-
09 feb 20242,61002,61002,57002,57002,5700-
08 feb 20242,69002,69002,46002,46002,4600-
*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...