Italia markets closed
Dow Jones
39.826,03 +267,92 (+0,68%) Nasdaq
16.726,13 +214,95 (+1,30%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.228,87 +3.842,79 (+6,82%) CMC Crypto 200
1.380,70 +112,76 (+8,89%)
Swedish Orphan Biovitrum AB (publ) (B6E.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:45AM CEST. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 23,94 | 24,36 | 23,94 | 24,36 | 24,36 | 350 |
| 14 mag 2024 | 24,00 | 24,00 | 23,80 | 23,96 | 23,96 | 350 |
| 13 mag 2024 | 24,52 | 24,52 | 24,08 | 24,26 | 24,26 | - |
| 10 mag 2024 | 24,18 | 24,42 | 24,02 | 24,42 | 24,42 | - |
| 09 mag 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 08 mag 2024 | 23,88 | 24,08 | 23,86 | 23,86 | 23,86 | - |
| 07 mag 2024 | 24,08 | 24,18 | 23,94 | 23,94 | 23,94 | - |
| 06 mag 2024 | 23,90 | 24,32 | 23,90 | 24,08 | 24,08 | - |
| 03 mag 2024 | 23,86 | 24,06 | 23,86 | 23,90 | 23,90 | - |
| 02 mag 2024 | 23,90 | 24,12 | 23,74 | 23,74 | 23,74 | - |
| 30 apr 2024 | 24,00 | 24,36 | 24,00 | 24,32 | 24,32 | - |
| 29 apr 2024 | 23,92 | 24,16 | 23,52 | 24,08 | 24,08 | - |
| 26 apr 2024 | 23,70 | 23,76 | 23,68 | 23,68 | 23,68 | - |
| 25 apr 2024 | 22,66 | 24,40 | 22,66 | 23,84 | 23,84 | - |
| 24 apr 2024 | 23,14 | 23,18 | 22,88 | 22,88 | 22,88 | 350 |
| 23 apr 2024 | 22,52 | 22,82 | 22,52 | 22,82 | 22,82 | - |
| 22 apr 2024 | 22,34 | 22,60 | 22,34 | 22,60 | 22,60 | - |
| 19 apr 2024 | 21,90 | 22,22 | 21,86 | 22,22 | 22,22 | - |
| 18 apr 2024 | 21,76 | 22,18 | 21,76 | 22,16 | 22,16 | - |
| 17 apr 2024 | 21,94 | 22,12 | 21,76 | 21,76 | 21,76 | - |
| 16 apr 2024 | 21,80 | 22,12 | 21,54 | 22,12 | 22,12 | - |
| 15 apr 2024 | 21,70 | 21,92 | 21,66 | 21,92 | 21,92 | - |
| 12 apr 2024 | 22,16 | 22,30 | 21,64 | 21,64 | 21,64 | - |
| 11 apr 2024 | 22,28 | 22,28 | 22,08 | 22,08 | 22,08 | - |
| 10 apr 2024 | 23,16 | 23,18 | 22,40 | 22,40 | 22,40 | - |
| 09 apr 2024 | 22,58 | 23,08 | 22,58 | 23,08 | 23,08 | - |
| 08 apr 2024 | 22,68 | 22,76 | 22,68 | 22,74 | 22,74 | - |
| 05 apr 2024 | 22,42 | 22,76 | 22,18 | 22,76 | 22,76 | - |
| 04 apr 2024 | 22,66 | 22,76 | 22,56 | 22,74 | 22,74 | - |
| 03 apr 2024 | 22,60 | 22,66 | 22,54 | 22,66 | 22,66 | - |
| 02 apr 2024 | 22,94 | 22,98 | 22,66 | 22,70 | 22,70 | - |
| 28 mar 2024 | 23,52 | 23,52 | 23,08 | 23,08 | 23,08 | - |
| 27 mar 2024 | 23,14 | 23,46 | 23,14 | 23,46 | 23,46 | - |
| 26 mar 2024 | 23,24 | 23,24 | 22,96 | 22,96 | 22,96 | - |
| 25 mar 2024 | 23,64 | 23,64 | 23,32 | 23,38 | 23,38 | - |
| 22 mar 2024 | 23,52 | 23,66 | 23,52 | 23,60 | 23,60 | - |
| 21 mar 2024 | 23,50 | 23,74 | 23,10 | 23,74 | 23,74 | - |
| 20 mar 2024 | 23,00 | 23,32 | 23,00 | 23,32 | 23,32 | - |
| 19 mar 2024 | 23,36 | 23,46 | 23,20 | 23,20 | 23,20 | - |
| 18 mar 2024 | 23,86 | 23,86 | 23,32 | 23,50 | 23,50 | - |
| 15 mar 2024 | 24,54 | 24,56 | 23,82 | 23,88 | 23,88 | - |
| 14 mar 2024 | 24,82 | 24,82 | 24,34 | 24,58 | 24,58 | - |
| 13 mar 2024 | 24,88 | 25,00 | 24,82 | 25,00 | 25,00 | - |
| 12 mar 2024 | 24,92 | 25,20 | 24,78 | 25,02 | 25,02 | - |
| 11 mar 2024 | 24,78 | 25,06 | 24,78 | 24,86 | 24,86 | - |
| 08 mar 2024 | 23,98 | 25,04 | 23,98 | 25,00 | 25,00 | - |
| 07 mar 2024 | 23,76 | 24,12 | 23,72 | 24,06 | 24,06 | - |
| 06 mar 2024 | 23,42 | 23,96 | 23,32 | 23,96 | 23,96 | - |
| 05 mar 2024 | 23,04 | 23,56 | 23,04 | 23,56 | 23,56 | - |
| 04 mar 2024 | 23,16 | 23,22 | 23,16 | 23,20 | 23,20 | - |
| 01 mar 2024 | 22,64 | 23,24 | 22,50 | 23,22 | 23,22 | - |
| 29 feb 2024 | 22,44 | 22,84 | 22,44 | 22,52 | 22,52 | - |
| 28 feb 2024 | 22,62 | 22,82 | 22,50 | 22,50 | 22,50 | - |
| 27 feb 2024 | 22,76 | 22,82 | 22,58 | 22,72 | 22,72 | - |
| 26 feb 2024 | 23,24 | 23,30 | 22,88 | 22,88 | 22,88 | - |
| 23 feb 2024 | 23,54 | 23,72 | 23,40 | 23,40 | 23,40 | - |
| 22 feb 2024 | 23,60 | 23,60 | 23,10 | 23,60 | 23,60 | - |
| 21 feb 2024 | 23,34 | 23,60 | 23,14 | 23,60 | 23,60 | - |
| 20 feb 2024 | 22,94 | 23,40 | 22,94 | 23,40 | 23,40 | - |
| 19 feb 2024 | 22,36 | 23,02 | 22,36 | 23,02 | 23,02 | - |
| 16 feb 2024 | 22,68 | 22,68 | 22,34 | 22,48 | 22,48 | - |
| 15 feb 2024 | 22,08 | 22,58 | 22,08 | 22,58 | 22,58 | - |
| 14 feb 2024 | 21,80 | 22,00 | 21,74 | 22,00 | 22,00 | - |
| 13 feb 2024 | 22,30 | 22,44 | 22,10 | 22,14 | 22,14 | - |
| 12 feb 2024 | 22,50 | 22,50 | 22,04 | 22,36 | 22,36 | - |
| 09 feb 2024 | 22,84 | 22,84 | 22,22 | 22,52 | 22,52 | - |
| 08 feb 2024 | 24,86 | 24,86 | 22,66 | 22,74 | 22,74 | 180 |
| 07 feb 2024 | 24,72 | 24,98 | 24,72 | 24,86 | 24,86 | - |
| 06 feb 2024 | 24,00 | 24,74 | 24,00 | 24,72 | 24,72 | - |
| 05 feb 2024 | 23,86 | 24,04 | 23,78 | 23,94 | 23,94 | - |
| 02 feb 2024 | 24,62 | 25,00 | 23,84 | 23,84 | 23,84 | - |
| 01 feb 2024 | 25,66 | 26,46 | 24,46 | 24,50 | 24,50 | - |
| 31 gen 2024 | 25,80 | 26,04 | 25,80 | 25,92 | 25,92 | - |
| 30 gen 2024 | 25,58 | 25,84 | 25,58 | 25,82 | 25,82 | - |
| 29 gen 2024 | 25,08 | 25,54 | 25,08 | 25,54 | 25,54 | - |
| 26 gen 2024 | 25,36 | 25,42 | 25,24 | 25,24 | 25,24 | - |
| 25 gen 2024 | 25,36 | 25,50 | 25,36 | 25,42 | 25,42 | - |
| 24 gen 2024 | 25,06 | 25,48 | 25,06 | 25,48 | 25,48 | - |
| 23 gen 2024 | 25,62 | 25,62 | 24,86 | 24,94 | 24,94 | - |
| 22 gen 2024 | 25,58 | 25,74 | 25,58 | 25,60 | 25,60 | 330 |
| 19 gen 2024 | 25,34 | 25,66 | 25,34 | 25,60 | 25,60 | 50 |
| 18 gen 2024 | 25,12 | 25,42 | 25,12 | 25,42 | 25,42 | - |
| 17 gen 2024 | 25,06 | 25,38 | 24,94 | 25,20 | 25,20 | - |
| 16 gen 2024 | 25,00 | 25,56 | 25,00 | 25,52 | 25,52 | - |
| 15 gen 2024 | 25,82 | 25,82 | 25,24 | 25,32 | 25,32 | - |
| 12 gen 2024 | 25,18 | 25,94 | 25,14 | 25,92 | 25,92 | - |
| 11 gen 2024 | 24,90 | 25,50 | 24,90 | 25,50 | 25,50 | - |
| 10 gen 2024 | 24,60 | 25,00 | 24,60 | 24,88 | 24,88 | - |
| 09 gen 2024 | 24,32 | 25,00 | 24,32 | 24,94 | 24,94 | - |
| 08 gen 2024 | 24,28 | 24,42 | 24,06 | 24,42 | 24,42 | - |
| 05 gen 2024 | 23,70 | 23,92 | 23,70 | 23,92 | 23,92 | - |
| 04 gen 2024 | 24,06 | 24,28 | 23,86 | 23,98 | 23,98 | - |
| 03 gen 2024 | 23,92 | 24,34 | 23,92 | 24,28 | 24,28 | - |
| 02 gen 2024 | 23,68 | 24,24 | 23,68 | 24,16 | 24,16 | 400 |
| 29 dic 2023 | 24,00 | 24,14 | 24,00 | 24,14 | 24,14 | - |
| 28 dic 2023 | 23,92 | 24,24 | 23,92 | 24,20 | 24,20 | - |
| 27 dic 2023 | 23,64 | 24,10 | 23,62 | 24,08 | 24,08 | 84 |
| 22 dic 2023 | 23,34 | 23,86 | 23,34 | 23,84 | 23,84 | - |
| 21 dic 2023 | 23,42 | 23,72 | 23,42 | 23,60 | 23,60 | - |
| 20 dic 2023 | 22,98 | 23,72 | 22,98 | 23,72 | 23,72 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.