Italia markets closed

Baxter International Inc. (BAX.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,69+0,11 (+0,34%)
Alla chiusura: 09:05AM CEST
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 202430,6930,6930,6930,6930,69-
03 lug 202430,6430,6430,5830,5830,58-
02 lug 202430,8430,8430,6930,6930,69-
01 lug 202431,0631,4031,0631,4031,40-
28 giu 202431,3531,3531,3031,3031,30-
27 giu 202431,6531,6531,3531,3531,35-
26 giu 202431,8131,8131,4031,4031,40-
25 giu 202431,9031,9031,8331,8331,83-
24 giu 202432,0332,0331,7331,7331,73-
21 giu 202431,8031,8631,8031,8631,86-
20 giu 202431,4031,7931,4031,7931,79-
19 giu 202431,3331,3331,3331,3331,33-
18 giu 202431,6331,6531,6331,6531,65-
17 giu 202431,7531,7531,5231,5231,52-
14 giu 202431,6131,6131,4731,4731,47-
13 giu 202430,8730,8730,6730,6730,67-
12 giu 202430,6630,7230,6630,7230,72-
11 giu 202430,6330,6330,5130,5130,51-
10 giu 202430,7830,7830,6330,6330,63-
07 giu 202430,9030,9030,8330,8330,8335
06 giu 202430,5330,6830,5330,6830,68-
05 giu 202430,7430,7430,4930,4930,49-
04 giu 202431,2331,2331,0831,0831,08-
03 giu 202431,4431,4531,4431,4531,45-
31 mag 202431,1231,1231,1231,1231,12-
31 mag 20240.29 Dividendo
30 mag 202430,9830,9830,9830,9830,69-
29 mag 202431,1631,1630,9830,9830,69-
28 mag 202431,5031,5031,1831,1830,89-
27 mag 202431,2331,4731,2331,4731,17-
24 mag 202431,4331,4331,3831,3831,08-
23 mag 202431,7631,7631,4331,4331,14-
22 mag 202431,9331,9331,9331,9331,64-
21 mag 202432,1932,1932,0932,0931,79-
20 mag 202432,4132,4132,4132,4132,11-
17 mag 202432,5332,5332,5332,5332,23-
16 mag 202432,6132,6132,6032,6032,29-
15 mag 202432,5532,5532,5532,5532,25-
14 mag 202432,8832,8832,6732,6732,36-
13 mag 202433,1733,1733,0333,0332,72-
10 mag 202433,6833,6833,0833,1332,8229
09 mag 202433,1233,1233,1233,1232,81-
08 mag 202433,6433,6433,6433,6433,33-
07 mag 202433,9433,9433,8133,8133,49-
06 mag 202434,3334,3333,8633,8633,54-
03 mag 202434,1234,1234,1234,1233,80-
02 mag 202437,6037,6534,6234,6234,29514
30 apr 202438,0438,0438,0438,0437,68-
29 apr 202437,5438,0637,5438,0637,70-
26 apr 202437,9037,9037,4937,4937,137
25 apr 202437,1737,1737,1737,1736,83-
24 apr 202438,3838,3838,1738,1737,81-
23 apr 202437,9738,2137,9738,2137,85-
22 apr 202437,1737,7637,1737,7637,40-
19 apr 202437,0637,0637,0637,0636,72-
18 apr 202437,1037,1037,0637,0636,72-
17 apr 202436,7237,1236,7237,1236,77-
16 apr 202437,6637,6637,1737,1736,83-
15 apr 202438,2238,2238,0138,0137,66-
12 apr 202438,6238,6238,6238,6238,25-
11 apr 202439,1139,1139,0639,0638,70-
10 apr 202439,4939,4938,9238,9238,56-
09 apr 202438,9138,9638,9138,9638,59-
08 apr 202439,2939,7939,0139,0138,651
05 apr 202439,4239,4239,4139,4139,04-
04 apr 202440,0340,0340,0340,0339,65-
03 apr 202439,7939,9239,7939,9239,54-
02 apr 202440,6340,6339,7539,7539,38-
28 mar 202439,5539,5539,5539,5539,18-
27 mar 202439,0039,0539,0039,0538,68-
26 mar 202438,5538,5538,2038,2037,84-
25 mar 202439,1539,1538,6538,6538,29-
22 mar 202438,7038,7038,7038,7038,34-
21 mar 202438,9038,9038,3538,3537,99-
20 mar 202438,6538,6538,6538,6538,29-
19 mar 202438,3038,3538,3038,3537,99-
18 mar 202438,2038,5038,2038,5038,14-
15 mar 202438,7038,7038,3538,3537,99-
14 mar 202439,2539,2538,6038,6038,24-
13 mar 202439,9539,9539,2539,2538,88-
12 mar 202439,8039,8039,3539,3538,98-
11 mar 202439,9539,9539,9539,9539,58-
08 mar 202439,7540,2039,7540,2039,82-
07 mar 202439,7539,7539,7539,7539,38-
06 mar 202439,8539,8539,1539,1538,7880
05 mar 202439,1039,8039,1039,8039,43-
04 mar 202437,7538,6537,7538,6538,29-
01 mar 202437,8537,8537,8537,8537,50-
29 feb 202437,8037,8037,8037,8037,45-
29 feb 20240.29 Dividendo
28 feb 202438,2038,2038,2038,2037,56-
27 feb 202438,7038,7038,5038,5037,85-
26 feb 202439,2539,2538,8038,8038,15-
23 feb 202438,8039,3538,8039,3538,69-
22 feb 202438,6038,6038,6038,6037,95-
21 feb 202438,5038,6038,5038,6037,95-
20 feb 202438,2038,4538,2038,4537,80-
19 feb 202438,2538,3038,2538,3037,65-
16 feb 202438,0038,8038,0038,8038,15-
15 feb 202437,0038,2537,0038,2537,60-
*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...