Italia markets close in 4 hours 50 minutes
FTSE MIB
34.712,63 +55,28 (+0,16%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,59 +0,33 (+0,42%) Bitcoin EUR
57.986,41 +1.108,51 (+1,95%)
Beiersdorf Aktiengesellschaft (BDRFF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 11:20AM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 155,25 | 155,25 | 155,25 | 155,25 | 155,25 | - |
| 09 mag 2024 | 155,25 | 155,25 | 155,25 | 155,25 | 155,25 | - |
| 08 mag 2024 | 155,25 | 155,25 | 155,25 | 155,25 | 155,25 | 100 |
| 07 mag 2024 | 149,58 | 149,58 | 149,58 | 149,58 | 149,58 | - |
| 06 mag 2024 | 149,58 | 149,58 | 149,58 | 149,58 | 149,58 | - |
| 03 mag 2024 | 149,58 | 149,58 | 149,58 | 149,58 | 149,58 | - |
| 02 mag 2024 | 149,58 | 149,58 | 149,58 | 149,58 | 149,58 | - |
| 01 mag 2024 | 149,58 | 149,58 | 149,58 | 149,58 | 149,58 | - |
| 30 apr 2024 | 149,58 | 149,58 | 149,58 | 149,58 | 149,58 | - |
| 29 apr 2024 | 149,58 | 149,58 | 149,58 | 149,58 | 149,58 | - |
| 26 apr 2024 | 149,58 | 149,58 | 149,58 | 149,58 | 149,58 | - |
| 25 apr 2024 | 149,58 | 149,58 | 149,58 | 149,58 | 149,58 | - |
| 24 apr 2024 | 149,58 | 149,58 | 149,58 | 149,58 | 149,58 | - |
| 23 apr 2024 | 149,58 | 149,58 | 149,58 | 149,58 | 149,58 | 100 |
| 22 apr 2024 | 145,10 | 145,10 | 145,10 | 145,10 | 145,10 | - |
| 19 apr 2024 | 145,10 | 145,10 | 145,10 | 145,10 | 145,10 | 100 |
| 19 apr 2024 | 1.065 Dividendo | |||||
| 18 apr 2024 | 140,84 | 140,84 | 140,84 | 140,84 | 139,77 | - |
| 17 apr 2024 | 140,84 | 140,84 | 140,84 | 140,84 | 139,77 | 700 |
| 16 apr 2024 | 140,84 | 140,84 | 140,84 | 140,84 | 139,77 | - |
| 15 apr 2024 | 140,84 | 140,84 | 140,84 | 140,84 | 139,77 | 100 |
| 12 apr 2024 | 140,84 | 140,84 | 140,84 | 140,84 | 139,77 | 200 |
| 11 apr 2024 | 139,34 | 139,34 | 139,34 | 139,34 | 138,29 | - |
| 10 apr 2024 | 139,34 | 139,34 | 139,34 | 139,34 | 138,29 | 100 |
| 09 apr 2024 | 143,75 | 143,75 | 143,75 | 143,75 | 142,66 | - |
| 08 apr 2024 | 143,75 | 143,75 | 143,75 | 143,75 | 142,66 | - |
| 05 apr 2024 | 143,75 | 143,75 | 143,75 | 143,75 | 142,66 | - |
| 04 apr 2024 | 143,75 | 143,75 | 143,75 | 143,75 | 142,66 | - |
| 03 apr 2024 | 143,75 | 143,75 | 143,75 | 143,75 | 142,66 | - |
| 02 apr 2024 | 143,75 | 143,75 | 143,75 | 143,75 | 142,66 | - |
| 01 apr 2024 | 143,75 | 143,75 | 143,75 | 143,75 | 142,66 | - |
| 28 mar 2024 | 143,75 | 143,75 | 143,75 | 143,75 | 142,66 | - |
| 27 mar 2024 | 143,75 | 143,75 | 143,75 | 143,75 | 142,66 | - |
| 26 mar 2024 | 143,75 | 143,75 | 143,75 | 143,75 | 142,66 | 100 |
| 25 mar 2024 | 143,00 | 143,00 | 143,00 | 143,00 | 141,92 | - |
| 22 mar 2024 | 142,56 | 143,00 | 142,56 | 143,00 | 141,92 | 800 |
| 21 mar 2024 | 145,30 | 145,30 | 145,30 | 145,30 | 144,20 | - |
| 20 mar 2024 | 145,30 | 145,30 | 145,30 | 145,30 | 144,20 | - |
| 19 mar 2024 | 145,30 | 145,30 | 145,30 | 145,30 | 144,20 | - |
| 18 mar 2024 | 145,30 | 145,30 | 145,30 | 145,30 | 144,20 | 100 |
| 15 mar 2024 | 142,82 | 142,82 | 142,82 | 142,82 | 141,74 | 300 |
| 14 mar 2024 | 143,13 | 143,13 | 143,13 | 143,13 | 142,05 | - |
| 13 mar 2024 | 143,13 | 143,13 | 143,13 | 143,13 | 142,05 | - |
| 12 mar 2024 | 143,13 | 143,13 | 143,13 | 143,13 | 142,05 | - |
| 11 mar 2024 | 143,13 | 143,13 | 143,13 | 143,13 | 142,05 | - |
| 08 mar 2024 | 143,13 | 143,13 | 143,13 | 143,13 | 142,05 | - |
| 07 mar 2024 | 143,13 | 143,13 | 143,13 | 143,13 | 142,05 | - |
| 06 mar 2024 | 143,13 | 143,13 | 143,13 | 143,13 | 142,05 | - |
| 05 mar 2024 | 143,13 | 143,13 | 143,13 | 143,13 | 142,05 | - |
| 04 mar 2024 | 143,13 | 143,13 | 143,13 | 143,13 | 142,05 | 100 |
| 01 mar 2024 | 143,13 | 143,13 | 143,13 | 143,13 | 142,05 | - |
| 29 feb 2024 | 143,13 | 143,13 | 143,13 | 143,13 | 142,05 | 2.900 |
| 28 feb 2024 | 149,66 | 149,66 | 149,66 | 149,66 | 148,53 | - |
| 27 feb 2024 | 149,66 | 149,66 | 149,66 | 149,66 | 148,53 | - |
| 26 feb 2024 | 149,66 | 149,66 | 149,66 | 149,66 | 148,53 | - |
| 23 feb 2024 | 149,66 | 149,66 | 149,66 | 149,66 | 148,53 | - |
| 22 feb 2024 | 149,66 | 149,66 | 149,66 | 149,66 | 148,53 | - |
| 21 feb 2024 | 149,66 | 149,66 | 149,66 | 149,66 | 148,53 | 200 |
| 20 feb 2024 | 149,22 | 149,22 | 149,22 | 149,22 | 148,09 | - |
| 16 feb 2024 | 149,22 | 149,22 | 149,22 | 149,22 | 148,09 | - |
| 15 feb 2024 | 149,22 | 149,22 | 149,22 | 149,22 | 148,09 | - |
| 14 feb 2024 | 149,22 | 149,22 | 149,22 | 149,22 | 148,09 | - |
| 13 feb 2024 | 149,22 | 149,22 | 149,22 | 149,22 | 148,09 | - |
| 12 feb 2024 | 149,36 | 149,36 | 149,22 | 149,22 | 148,09 | 300 |
| 09 feb 2024 | 152,64 | 152,64 | 152,64 | 152,64 | 151,49 | - |
| 08 feb 2024 | 152,64 | 152,64 | 152,64 | 152,64 | 151,49 | - |
| 07 feb 2024 | 152,64 | 152,64 | 152,64 | 152,64 | 151,49 | 100 |
| 06 feb 2024 | 149,75 | 149,75 | 149,75 | 149,75 | 148,62 | - |
| 05 feb 2024 | 148,03 | 149,75 | 148,03 | 149,75 | 148,62 | 300 |
| 02 feb 2024 | 145,54 | 145,54 | 145,54 | 145,54 | 144,44 | - |
| 01 feb 2024 | 145,54 | 145,54 | 145,54 | 145,54 | 144,44 | - |
| 31 gen 2024 | 145,54 | 145,54 | 145,54 | 145,54 | 144,44 | - |
| 30 gen 2024 | 145,54 | 145,54 | 145,54 | 145,54 | 144,44 | 200 |
| 29 gen 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 147,08 | - |
| 26 gen 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 147,08 | - |
| 25 gen 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 147,08 | - |
| 24 gen 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 147,08 | - |
| 23 gen 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 147,08 | - |
| 22 gen 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 147,08 | - |
| 19 gen 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 147,08 | - |
| 18 gen 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 147,08 | - |
| 17 gen 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 147,08 | 15.000 |
| 16 gen 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 147,08 | - |
| 12 gen 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 147,08 | - |
| 11 gen 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 147,08 | - |
| 10 gen 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 147,08 | 15.100 |
| 09 gen 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 147,08 | - |
| 08 gen 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 147,08 | - |
| 05 gen 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 147,08 | - |
| 04 gen 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 147,08 | 200 |
| 03 gen 2024 | 149,59 | 149,59 | 149,59 | 149,59 | 148,46 | 15.200 |
| 02 gen 2024 | 148,09 | 148,09 | 148,09 | 148,09 | 146,97 | - |
| 29 dic 2023 | 148,09 | 148,09 | 148,09 | 148,09 | 146,97 | - |
| 28 dic 2023 | 148,09 | 148,09 | 148,09 | 148,09 | 146,97 | - |
| 27 dic 2023 | 148,09 | 148,09 | 148,09 | 148,09 | 146,97 | 15.000 |
| 26 dic 2023 | 148,09 | 148,09 | 148,09 | 148,09 | 146,97 | - |
| 22 dic 2023 | 148,09 | 148,09 | 148,09 | 148,09 | 146,97 | - |
| 21 dic 2023 | 148,09 | 148,09 | 148,09 | 148,09 | 146,97 | - |
| 20 dic 2023 | 148,09 | 148,09 | 148,09 | 148,09 | 146,97 | 500 |
| 19 dic 2023 | 148,09 | 148,09 | 148,09 | 148,09 | 146,97 | 15.000 |
| *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.