Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.526,87 +3.547,92 (+6,45%)
Bavarian Nordic A/S (BAVA.CO)
Copenhagen - Copenhagen Prezzo in tempo reale. Valuta in DKK.
Aggiungi a watchlist
Alla chiusura: 04:59PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 151,90 | 158,05 | 151,90 | 155,60 | 155,60 | 528.379 |
| 02 mag 2024 | 153,20 | 155,60 | 151,90 | 151,90 | 151,90 | 364.018 |
| 01 mag 2024 | 153,50 | 154,00 | 151,70 | 152,40 | 152,40 | 141.658 |
| 30 apr 2024 | 155,90 | 158,00 | 152,20 | 153,50 | 153,50 | 409.039 |
| 29 apr 2024 | 149,50 | 153,20 | 149,30 | 152,75 | 152,75 | 414.245 |
| 26 apr 2024 | 144,75 | 149,00 | 144,75 | 148,85 | 148,85 | 291.607 |
| 25 apr 2024 | 149,50 | 149,55 | 143,75 | 144,15 | 144,15 | 438.710 |
| 24 apr 2024 | 151,10 | 151,40 | 149,50 | 149,50 | 149,50 | 264.387 |
| 23 apr 2024 | 150,60 | 152,95 | 149,45 | 151,10 | 151,10 | 339.056 |
| 22 apr 2024 | 147,35 | 151,60 | 147,30 | 150,10 | 150,10 | 421.064 |
| 19 apr 2024 | 144,00 | 147,65 | 143,70 | 147,35 | 147,35 | 286.408 |
| 18 apr 2024 | 149,00 | 149,75 | 143,40 | 146,75 | 146,75 | 598.255 |
| 17 apr 2024 | 150,50 | 152,00 | 149,00 | 149,00 | 149,00 | 387.448 |
| 16 apr 2024 | 152,10 | 152,20 | 149,25 | 152,15 | 152,15 | 375.353 |
| 15 apr 2024 | 150,35 | 155,00 | 150,30 | 153,55 | 153,55 | 335.065 |
| 12 apr 2024 | 151,70 | 156,30 | 150,50 | 150,70 | 150,70 | 514.880 |
| 11 apr 2024 | 150,20 | 154,35 | 149,85 | 151,65 | 151,65 | 298.104 |
| 10 apr 2024 | 150,50 | 153,65 | 149,45 | 150,85 | 150,85 | 459.541 |
| 09 apr 2024 | 150,50 | 151,85 | 149,45 | 150,50 | 150,50 | 473.759 |
| 08 apr 2024 | 153,30 | 153,90 | 150,45 | 150,50 | 150,50 | 446.219 |
| 05 apr 2024 | 156,15 | 157,00 | 153,05 | 153,30 | 153,30 | 464.001 |
| 04 apr 2024 | 163,40 | 164,45 | 156,40 | 156,75 | 156,75 | 487.302 |
| 03 apr 2024 | 162,60 | 166,05 | 161,85 | 163,40 | 163,40 | 543.057 |
| 02 apr 2024 | 157,95 | 162,50 | 157,90 | 162,50 | 162,50 | 741.344 |
| 27 mar 2024 | 154,85 | 155,80 | 154,10 | 154,95 | 154,95 | 193.997 |
| 26 mar 2024 | 153,70 | 155,10 | 152,60 | 155,10 | 155,10 | 379.123 |
| 25 mar 2024 | 156,00 | 156,65 | 153,55 | 153,70 | 153,70 | 337.427 |
| 22 mar 2024 | 157,95 | 159,00 | 153,65 | 156,80 | 156,80 | 569.062 |
| 21 mar 2024 | 158,50 | 159,80 | 154,85 | 158,20 | 158,20 | 377.171 |
| 20 mar 2024 | 157,90 | 158,75 | 155,00 | 156,00 | 156,00 | 442.184 |
| 19 mar 2024 | 156,45 | 158,85 | 155,50 | 157,90 | 157,90 | 276.452 |
| 18 mar 2024 | 160,10 | 162,30 | 157,40 | 157,40 | 157,40 | 287.710 |
| 15 mar 2024 | 162,00 | 164,00 | 159,95 | 160,70 | 160,70 | 347.277 |
| 14 mar 2024 | 166,45 | 167,30 | 163,05 | 163,05 | 163,05 | 304.888 |
| 13 mar 2024 | 168,65 | 168,65 | 163,55 | 166,45 | 166,45 | 464.174 |
| 12 mar 2024 | 165,90 | 169,65 | 162,45 | 168,65 | 168,65 | 524.297 |
| 11 mar 2024 | 171,80 | 173,10 | 165,90 | 165,90 | 165,90 | 851.578 |
| 08 mar 2024 | 167,65 | 175,75 | 165,55 | 173,10 | 173,10 | 875.602 |
| 07 mar 2024 | 158,40 | 170,80 | 156,75 | 167,65 | 167,65 | 1.170.059 |
| 06 mar 2024 | 155,00 | 161,15 | 152,05 | 158,45 | 158,45 | 1.065.772 |
| 05 mar 2024 | 151,00 | 151,95 | 147,95 | 149,70 | 149,70 | 586.689 |
| 04 mar 2024 | 155,30 | 156,45 | 151,30 | 151,30 | 151,30 | 395.938 |
| 01 mar 2024 | 156,55 | 156,85 | 153,15 | 155,30 | 155,30 | 705.848 |
| 29 feb 2024 | 160,00 | 160,00 | 156,20 | 156,20 | 156,20 | 678.613 |
| 28 feb 2024 | 165,15 | 166,20 | 160,50 | 160,50 | 160,50 | 494.041 |
| 27 feb 2024 | 177,40 | 177,55 | 164,20 | 165,80 | 165,80 | 1.027.690 |
| 26 feb 2024 | 177,00 | 180,70 | 176,50 | 176,90 | 176,90 | 823.533 |
| 23 feb 2024 | 174,95 | 180,75 | 174,10 | 175,40 | 175,40 | 762.362 |
| 22 feb 2024 | 167,40 | 174,20 | 166,35 | 173,85 | 173,85 | 924.659 |
| 21 feb 2024 | 180,55 | 181,80 | 157,60 | 167,00 | 167,00 | 2.354.679 |
| 20 feb 2024 | 168,00 | 172,90 | 166,25 | 172,50 | 172,50 | 775.078 |
| 19 feb 2024 | 160,75 | 167,70 | 160,05 | 167,70 | 167,70 | 544.847 |
| 16 feb 2024 | 161,45 | 163,25 | 159,75 | 161,20 | 161,20 | 371.674 |
| 15 feb 2024 | 155,90 | 162,60 | 155,35 | 160,90 | 160,90 | 735.991 |
| 14 feb 2024 | 155,00 | 156,50 | 151,90 | 155,55 | 155,55 | 430.309 |
| 13 feb 2024 | 161,50 | 162,30 | 153,55 | 155,10 | 155,10 | 877.329 |
| 12 feb 2024 | 156,95 | 161,20 | 156,90 | 161,00 | 161,00 | 506.942 |
| 09 feb 2024 | 158,45 | 158,60 | 155,20 | 156,45 | 156,45 | 301.293 |
| 08 feb 2024 | 157,00 | 159,60 | 156,45 | 157,35 | 157,35 | 409.085 |
| 07 feb 2024 | 157,20 | 158,50 | 155,60 | 156,70 | 156,70 | 395.904 |
| 06 feb 2024 | 156,30 | 156,70 | 152,90 | 156,65 | 156,65 | 443.865 |
| 05 feb 2024 | 154,45 | 157,35 | 153,70 | 154,90 | 154,90 | 391.760 |
| 02 feb 2024 | 155,00 | 155,95 | 153,20 | 154,50 | 154,50 | 349.947 |
| 01 feb 2024 | 158,00 | 159,20 | 154,60 | 154,60 | 154,60 | 343.180 |
| 31 gen 2024 | 156,85 | 159,35 | 155,00 | 159,10 | 159,10 | 378.031 |
| 30 gen 2024 | 157,50 | 160,60 | 156,00 | 157,20 | 157,20 | 321.584 |
| 29 gen 2024 | 155,15 | 156,15 | 151,75 | 156,15 | 156,15 | 516.729 |
| 26 gen 2024 | 158,40 | 159,45 | 155,00 | 155,85 | 155,85 | 379.495 |
| 25 gen 2024 | 158,40 | 159,10 | 156,40 | 158,40 | 158,40 | 328.687 |
| 24 gen 2024 | 161,60 | 163,65 | 158,80 | 158,90 | 158,90 | 344.139 |
| 23 gen 2024 | 161,80 | 162,50 | 159,20 | 159,60 | 159,60 | 233.811 |
| 22 gen 2024 | 160,00 | 163,30 | 160,00 | 161,20 | 161,20 | 262.148 |
| 19 gen 2024 | 161,35 | 163,10 | 158,40 | 159,20 | 159,20 | 335.302 |
| 18 gen 2024 | 160,15 | 162,15 | 158,95 | 160,90 | 160,90 | 359.289 |
| 17 gen 2024 | 161,50 | 162,05 | 158,20 | 159,50 | 159,50 | 432.611 |
| 16 gen 2024 | 165,50 | 167,20 | 162,30 | 163,50 | 163,50 | 432.333 |
| 15 gen 2024 | 163,90 | 167,35 | 163,80 | 166,95 | 166,95 | 209.408 |
| 12 gen 2024 | 168,00 | 170,90 | 168,00 | 168,90 | 168,90 | 378.432 |
| 11 gen 2024 | 173,75 | 174,60 | 166,60 | 166,60 | 166,60 | 578.789 |
| 10 gen 2024 | 174,30 | 174,80 | 171,95 | 173,50 | 173,50 | 371.505 |
| 09 gen 2024 | 178,00 | 178,45 | 171,85 | 174,30 | 174,30 | 631.778 |
| 08 gen 2024 | 177,50 | 178,80 | 174,25 | 176,90 | 176,90 | 264.285 |
| 05 gen 2024 | 171,60 | 177,90 | 171,35 | 177,50 | 177,50 | 562.570 |
| 04 gen 2024 | 175,05 | 176,80 | 173,60 | 173,65 | 173,65 | 354.657 |
| 03 gen 2024 | 182,20 | 182,50 | 174,30 | 175,05 | 175,05 | 653.109 |
| 02 gen 2024 | 179,35 | 182,50 | 177,15 | 182,20 | 182,20 | 647.453 |
| 29 dic 2023 | 180,70 | 181,65 | 177,10 | 177,45 | 177,45 | 411.611 |
| 28 dic 2023 | 181,75 | 183,10 | 179,95 | 180,70 | 180,70 | 425.440 |
| 27 dic 2023 | 178,55 | 185,30 | 178,05 | 178,85 | 178,85 | 783.553 |
| 22 dic 2023 | 172,00 | 180,60 | 172,00 | 177,30 | 177,30 | 877.562 |
| 21 dic 2023 | 167,45 | 171,25 | 165,80 | 168,60 | 168,60 | 563.780 |
| 20 dic 2023 | 175,00 | 176,25 | 170,20 | 170,20 | 170,20 | 474.504 |
| 19 dic 2023 | 174,90 | 178,50 | 173,90 | 175,00 | 175,00 | 292.413 |
| 18 dic 2023 | 177,90 | 180,20 | 174,45 | 175,10 | 175,10 | 385.575 |
| 15 dic 2023 | 177,00 | 180,65 | 176,30 | 179,00 | 179,00 | 460.801 |
| 14 dic 2023 | 174,00 | 178,90 | 174,00 | 177,35 | 177,35 | 609.536 |
| 13 dic 2023 | 168,90 | 173,85 | 168,90 | 172,40 | 172,40 | 486.779 |
| 12 dic 2023 | 170,30 | 171,30 | 166,75 | 168,90 | 168,90 | 370.064 |
| 11 dic 2023 | 170,55 | 173,90 | 169,65 | 170,25 | 170,25 | 308.147 |
| 08 dic 2023 | 169,50 | 172,55 | 168,60 | 170,50 | 170,50 | 372.812 |
| *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.