Italia markets closed

Bergenbio ASA (7BG0.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,0200+0,0040 (+0,39%)
Alla chiusura: 03:36PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241,00601,02600,99901,02001,0200-
27 giu 20241,05001,05000,99301,01601,0160-
26 giu 20240,98001,06000,97201,06001,0600-
25 giu 20240,95000,98400,94700,98000,9800-
24 giu 20240,90400,92100,90400,92100,9210-
21 giu 20240,93800,93800,91800,91800,9180-
20 giu 20240,91300,92500,91300,92500,9250-
19 giu 20240,95600,96700,91300,91300,9130-
18 giu 20240,94500,98200,94500,96200,9620-
17 giu 20240,97901,01800,94100,94100,9410-
14 giu 20240,96501,01000,96501,00001,0000-
13 giu 20240,98801,01200,97700,98400,9840-
12 giu 20240,98001,01400,98001,01201,0120-
11 giu 20241,00601,01400,99601,01401,0140-
10 giu 20241,03821,05141,00421,00421,0042-
07 giu 20241,05541,06881,04821,05501,0550-
06 giu 20241,06601,08921,06241,07101,0710-
05 giu 20241,09261,10461,08001,08081,0808-
04 giu 20241,13801,13801,10681,11401,11403
03 giu 20241,19001,19001,19001,19001,1900-
31 mag 20241,19001,19001,19001,19001,1900-
30 mag 20241,19001,19001,19001,19001,1900-
30 mag 20241:100 Frazionamento azionario
29 mag 20241,12001,26001,12001,19001,1900-
28 mag 20241,09001,19001,09001,18001,1800-
27 mag 20241,02001,03001,02001,03001,0300-
24 mag 20241,02001,02000,99001,01001,0100-
23 mag 20241,00001,05001,00001,02001,0200-
22 mag 20241,05001,07000,58000,58000,5800-
21 mag 20241,07001,09001,06001,06001,0600-
20 mag 20240,62001,05000,62001,05001,0500-
17 mag 20241,03001,09001,03001,09001,0900-
16 mag 20240,99001,01000,99001,01001,0100-
15 mag 20240,96001,00000,96000,99000,9900-
14 mag 20241,04001,07000,98000,98000,9800-
13 mag 20241,10001,10001,04001,04001,0400-
10 mag 20241,09001,12001,09001,12001,1200-
09 mag 20241,09001,09001,08001,08001,0800-
08 mag 20241,10001,14001,10001,12001,1200-
07 mag 20241,22001,22001,09001,12001,1200-
06 mag 20241,13001,24001,13001,22001,2200-
03 mag 20241,13001,18001,13001,14001,1400-
02 mag 20241,12001,15001,10001,15001,1500-
30 apr 20241,17001,17001,13001,14001,1400-
29 apr 20241,18001,21001,17001,17001,1700-
26 apr 20241,24001,24001,13001,19001,1900-
25 apr 20241,31001,33001,23001,23001,2300-
24 apr 20241,26001,32001,26001,30001,3000-
23 apr 20241,25001,30001,25001,27001,2700-
22 apr 20241,30001,31001,28001,28001,2800-
19 apr 20241,27001,33001,27001,29001,2900-
18 apr 20241,29001,33001,27001,33001,3300-
17 apr 20241,30001,34001,28001,29001,2900-
16 apr 20241,38001,38001,30001,33001,3300-
15 apr 20241,31001,32001,27001,32001,3200-
12 apr 20241,33001,38001,33001,35001,3500-
11 apr 20241,28001,37001,28001,37001,3700-
10 apr 20241,36001,44001,33001,33001,3300-
09 apr 20241,26001,39001,26001,39001,3900-
08 apr 20241,26001,35001,26001,35001,3500-
05 apr 20241,38001,39001,33001,33001,3300-
04 apr 20241,42001,42001,39001,41001,4100-
03 apr 20241,43001,48001,42001,42001,4200-
02 apr 20241,55001,61001,43001,44001,4400-
28 mar 20241,57001,57001,56001,56001,5600-
27 mar 20241,45001,56001,45001,56001,5600-
26 mar 20241,38001,49001,38001,49001,4900-
25 mar 20241,47001,47001,42001,42001,4200-
22 mar 20241,57001,57001,47001,47001,4700-
21 mar 20241,42001,76001,42001,62001,6200-
20 mar 20241,35001,44001,35001,44001,4400-
19 mar 20241,29001,38001,29001,35001,3500-
18 mar 20240,99001,40000,99001,29001,2900-
15 mar 20241,45001,45001,40001,41001,4100-
14 mar 20241,47001,49001,45001,45001,4500-
13 mar 20241,41001,49001,39001,49001,4900-
12 mar 20241,40001,47001,40001,43001,4300-
11 mar 20241,47001,51001,39001,39001,3900-
08 mar 20241,54001,54001,48001,48001,4800-
07 mar 20241,55001,67001,54001,54001,5400-
06 mar 20241,83001,83001,26001,74001,7400-
05 mar 20241,62001,62001,17001,36001,3600-
04 mar 20241,66001,66001,19001,19001,1900-
01 mar 20241,62001,66001,12001,66001,6600-
29 feb 20241,65001,65001,12001,17001,1700-
28 feb 20241,63001,63001,15001,15001,1500-
27 feb 20241,72001,72001,13001,16001,1600-
26 feb 20241,93001,93001,26001,26001,2600-
23 feb 20241,89001,94001,36001,94001,9400-
22 feb 20241,77001,77001,43001,43001,4300-
21 feb 20241,70001,70001,07001,31001,3100-
20 feb 20241,82001,82001,19001,21001,2100-
19 feb 20241,90001,90001,33001,36001,3600-
16 feb 20241,88001,91001,25001,91001,9100-
15 feb 20242,21002,21001,42001,42001,4200-
14 feb 20242,37002,37001,74001,75001,7500-
13 feb 20242,66002,66002,04002,05002,0500-
12 feb 20242,67002,67002,19002,24002,2400-
09 feb 20242,56002,56002,18002,22002,220010
08 feb 20242,56002,56002,13002,15002,1500-
*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...