Italia markets closed

Beiersdorf Aktiengesellschaft (BDRFY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,90+0,36 (+1,20%)
Alla chiusura: 03:45PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202430,8630,9030,6830,9030,909.626
02 mag 202430,3830,6430,3830,5430,5417.300
01 mag 202430,0130,0929,7930,0930,095.800
30 apr 202430,1530,1730,0230,0530,0511.700
29 apr 202430,0230,0729,8829,8829,8810.200
26 apr 202430,0030,1429,8030,1230,1221.500
25 apr 202429,6129,9729,6129,8529,8514.300
24 apr 202429,7729,7829,5929,7829,7810.200
23 apr 202429,6329,6329,4129,5429,5415.200
22 apr 202429,0529,1828,9929,1529,1531.600
19 apr 202429,1029,1028,8229,0229,0216.900
19 apr 20240.216 Dividendo
18 apr 202428,8629,0628,8029,0028,7822.000
17 apr 202428,6928,6928,3128,5428,3334.400
16 apr 202428,5428,5428,3228,4528,2423.700
15 apr 202428,1028,2827,9627,9627,7530.100
12 apr 202427,9227,9827,7727,7727,569.600
11 apr 202428,1728,1927,8528,0627,8514.600
10 apr 202427,7427,9527,7427,9527,7410.800
09 apr 202428,1328,1627,9628,1627,9524.900
08 apr 202428,0528,3028,0528,1427,9314.700
05 apr 202428,2428,2828,1528,2628,0536.400
04 apr 202428,3428,5028,2328,2428,0337.500
03 apr 202428,2728,2728,0728,1027,899.800
02 apr 202428,6928,8828,4828,5428,3361.200
01 apr 202429,7429,7428,9829,6429,4220.400
28 mar 202429,2129,2229,1329,1528,9355.400
27 mar 202429,5029,5429,3429,4129,1977.100
26 mar 202429,1129,1829,0429,0428,8216.200
25 mar 202428,8029,0028,7828,8628,6513.200
22 mar 202428,9228,9328,7428,7528,5413.400
21 mar 202428,7428,9328,6628,8028,5912.800
20 mar 202428,8729,1928,7729,1928,9710.600
19 mar 202428,8529,1428,8529,0028,7817.800
18 mar 202429,3329,3328,9829,0628,849.500
15 mar 202429,1529,3029,0929,2229,0025.400
14 mar 202429,5129,5529,3329,4029,1825.100
13 mar 202429,9529,9829,8129,9829,7612.100
12 mar 202429,5329,6829,4929,6829,4621.400
11 mar 202429,7229,8029,5629,7329,5122.500
08 mar 202429,4529,5629,4429,5229,3026.200
07 mar 202428,8629,1528,8629,1528,9333.700
06 mar 202428,7528,8428,6228,8128,6016.400
05 mar 202428,6228,6928,5528,6128,4018.100
04 mar 202428,7328,9328,7328,9228,7011.700
01 mar 202428,8828,9128,6028,8828,6613.900
29 feb 202429,1429,1428,6328,6928,489.900
28 feb 202429,7229,9429,6629,9029,6810.200
27 feb 202430,1730,2230,1330,2129,9811.800
26 feb 202430,6330,6630,5730,5930,3614.300
23 feb 202430,4330,5330,4030,5330,3076.600
22 feb 202430,4730,5330,3530,4730,2428.300
21 feb 202430,2230,2430,1230,2430,01132.500
20 feb 202429,8430,1829,8430,0429,82102.200
16 feb 202429,4929,6829,4929,5429,3224.100
15 feb 202429,4929,6629,4929,5729,3518.100
14 feb 202429,3829,5229,3729,4729,2523.300
13 feb 202429,5829,6729,4229,4829,2611.500
12 feb 202429,6029,8929,6029,8629,6413.200
09 feb 202429,7629,8329,6229,8329,6136.400
08 feb 202430,1530,2329,6829,7629,5431.100
07 feb 202430,4830,4930,2930,4030,1712.900
06 feb 202430,1930,4830,1930,4830,2511.000
05 feb 202429,2230,2029,2230,2029,9813.900
02 feb 202429,2129,2129,0829,1528,938.800
01 feb 202429,2729,7029,2729,6329,4112.500
31 gen 202429,5629,5629,2729,3829,168.500
30 gen 202429,5829,5829,4429,4529,2313.900
29 gen 202429,1929,4029,1929,3929,1730.800
26 gen 202429,0329,1229,0329,0828,8618.800
25 gen 202428,8428,8928,7728,8928,6714.500
24 gen 202428,9628,9628,7428,7628,5513.500
23 gen 202429,0329,2229,0329,2229,0016.700
22 gen 202429,4429,4929,3529,3629,149.100
19 gen 202429,2429,4429,2129,4329,2114.800
18 gen 202429,1329,2729,1229,2429,0210.900
17 gen 202429,0029,1628,8729,1628,9440.300
16 gen 202429,2629,3329,1329,1328,9111.100
12 gen 202430,5030,5030,2130,2830,059.000
11 gen 202430,2730,4030,1530,3430,118.300
10 gen 202430,0730,2430,0430,1929,978.000
09 gen 202429,7729,9029,7729,8529,638.400
08 gen 202429,6029,7529,6029,7229,509.800
05 gen 202429,3629,5529,2429,2929,0723.600
04 gen 202429,3629,5329,3629,4629,2412.300
03 gen 202429,4529,5229,4029,4829,2623.700
02 gen 202429,5929,6329,4629,5129,2917.600
29 dic 202329,8730,0129,8729,9029,6812.300
28 dic 202329,9029,9829,7529,8829,6614.100
27 dic 202329,7729,9029,7729,9029,6830.300
26 dic 202329,8829,9029,6729,9029,687.900
22 dic 202329,6829,7029,5929,6529,4310.600
21 dic 202329,4729,5729,4429,5729,3514.000
20 dic 202329,4729,5729,3229,3229,1013.500
19 dic 202329,4429,5029,4029,4929,2724.700
18 dic 202329,2329,2929,1929,2929,078.600
15 dic 202328,9228,9928,8728,9428,7253.300
14 dic 202329,2629,3729,1729,2429,0216.900
13 dic 202329,2329,6329,1729,6329,4117.300
12 dic 202329,0529,1529,0329,1528,9336.600
*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...