Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.802,36 +861,60 (+1,46%)
Beiersdorf AG (BEI.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:59PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 139,30 | 140,65 | 139,20 | 140,20 | 140,20 | 322 |
| 25 apr 2024 | 138,25 | 139,60 | 138,15 | 138,90 | 138,90 | 1.042 |
| 24 apr 2024 | 138,40 | 139,60 | 137,85 | 138,45 | 138,45 | 820 |
| 23 apr 2024 | 136,65 | 138,70 | 136,60 | 138,10 | 138,10 | 990 |
| 22 apr 2024 | 136,05 | 137,30 | 136,05 | 136,55 | 136,55 | 607 |
| 19 apr 2024 | 134,90 | 136,85 | 134,30 | 135,55 | 135,55 | 980 |
| 19 apr 2024 | 1 Dividendo | |||||
| 18 apr 2024 | 134,35 | 137,10 | 134,30 | 136,95 | 135,95 | 2.368 |
| 17 apr 2024 | 133,60 | 136,30 | 132,90 | 134,00 | 133,02 | 1.433 |
| 16 apr 2024 | 131,55 | 135,15 | 131,55 | 133,65 | 132,67 | 617 |
| 15 apr 2024 | 131,35 | 132,65 | 130,75 | 131,85 | 130,89 | 311 |
| 12 apr 2024 | 131,40 | 132,15 | 130,55 | 130,65 | 129,70 | 40 |
| 11 apr 2024 | 129,35 | 131,25 | 129,25 | 131,20 | 130,24 | 100 |
| 10 apr 2024 | 129,35 | 130,35 | 129,05 | 129,30 | 128,36 | 227 |
| 09 apr 2024 | 129,35 | 129,70 | 128,70 | 129,20 | 128,26 | 227 |
| 08 apr 2024 | 130,35 | 130,60 | 129,15 | 129,40 | 128,46 | 610 |
| 05 apr 2024 | 130,30 | 131,00 | 130,00 | 130,25 | 129,30 | 674 |
| 04 apr 2024 | 129,60 | 131,10 | 129,40 | 130,00 | 129,05 | 1.214 |
| 03 apr 2024 | 131,70 | 132,25 | 129,55 | 129,55 | 128,60 | 610 |
| 02 apr 2024 | 134,90 | 135,15 | 131,55 | 131,90 | 130,94 | 2.129 |
| 28 mar 2024 | 135,60 | 136,00 | 134,75 | 134,80 | 133,82 | 1.110 |
| 27 mar 2024 | 134,40 | 136,55 | 134,40 | 135,70 | 134,71 | 2.204 |
| 26 mar 2024 | 132,95 | 134,55 | 132,90 | 134,00 | 133,02 | 374 |
| 25 mar 2024 | 132,90 | 133,85 | 132,30 | 133,00 | 132,03 | 83 |
| 22 mar 2024 | 132,20 | 133,80 | 132,10 | 132,90 | 131,93 | 358 |
| 21 mar 2024 | 133,40 | 133,55 | 131,80 | 132,25 | 131,28 | 30 |
| 20 mar 2024 | 133,35 | 133,70 | 132,30 | 133,25 | 132,28 | 400 |
| 19 mar 2024 | 133,30 | 133,65 | 132,25 | 133,40 | 132,43 | 150 |
| 18 mar 2024 | 134,20 | 134,70 | 133,20 | 133,25 | 132,28 | 656 |
| 15 mar 2024 | 135,00 | 135,20 | 133,35 | 134,15 | 133,17 | 338 |
| 14 mar 2024 | 136,55 | 136,90 | 134,20 | 134,70 | 133,72 | 426 |
| 13 mar 2024 | 135,70 | 136,90 | 135,65 | 136,50 | 135,50 | 302 |
| 12 mar 2024 | 136,00 | 136,40 | 134,45 | 135,70 | 134,71 | 58 |
| 11 mar 2024 | 134,60 | 136,15 | 134,35 | 135,65 | 134,66 | 1.616 |
| 08 mar 2024 | 132,85 | 135,00 | 132,75 | 134,55 | 133,57 | 478 |
| 07 mar 2024 | 131,50 | 133,00 | 130,55 | 132,85 | 131,88 | 1.568 |
| 06 mar 2024 | 131,85 | 132,35 | 130,30 | 131,65 | 130,69 | 1.537 |
| 05 mar 2024 | 132,70 | 133,20 | 131,30 | 131,65 | 130,69 | 230 |
| 04 mar 2024 | 132,45 | 133,25 | 131,80 | 132,95 | 131,98 | 5.177 |
| 01 mar 2024 | 132,85 | 133,65 | 131,95 | 132,75 | 131,78 | 2.746 |
| 29 feb 2024 | 137,60 | 137,60 | 129,90 | 132,35 | 131,38 | 4.260 |
| 28 feb 2024 | 139,00 | 139,30 | 136,90 | 137,55 | 136,55 | 323 |
| 27 feb 2024 | 140,65 | 140,90 | 138,75 | 139,05 | 138,03 | 975 |
| 26 feb 2024 | 140,60 | 141,60 | 140,20 | 140,75 | 139,72 | 986 |
| 23 feb 2024 | 140,15 | 141,05 | 139,90 | 140,60 | 139,57 | 800 |
| 22 feb 2024 | 139,30 | 141,05 | 139,30 | 140,70 | 139,67 | 276 |
| 21 feb 2024 | 138,85 | 140,05 | 138,25 | 139,55 | 138,53 | 173 |
| 20 feb 2024 | 136,30 | 139,50 | 136,05 | 138,60 | 137,59 | 173 |
| 19 feb 2024 | 137,05 | 137,25 | 135,80 | 136,40 | 135,40 | 106 |
| 16 feb 2024 | 137,25 | 137,90 | 136,85 | 136,85 | 135,85 | 554 |
| 15 feb 2024 | 137,55 | 138,00 | 136,65 | 137,25 | 136,25 | 154 |
| 14 feb 2024 | 137,70 | 138,30 | 136,90 | 137,30 | 136,30 | 120 |
| 13 feb 2024 | 138,35 | 138,65 | 137,30 | 137,50 | 136,50 | 156 |
| 12 feb 2024 | 138,30 | 138,75 | 137,10 | 138,35 | 137,34 | 1.180 |
| 09 feb 2024 | 137,45 | 139,10 | 137,20 | 138,10 | 137,09 | 896 |
| 08 feb 2024 | 141,05 | 141,70 | 137,35 | 137,65 | 136,64 | 2.464 |
| 07 feb 2024 | 141,55 | 143,00 | 140,70 | 140,90 | 139,87 | 580 |
| 06 feb 2024 | 140,20 | 143,75 | 140,20 | 141,50 | 140,47 | 950 |
| 05 feb 2024 | 134,65 | 140,80 | 134,45 | 140,15 | 139,13 | 217 |
| 02 feb 2024 | 136,65 | 136,90 | 134,90 | 135,15 | 134,16 | 157 |
| 01 feb 2024 | 135,25 | 136,60 | 135,10 | 136,50 | 135,50 | 145 |
| 31 gen 2024 | 135,70 | 136,85 | 135,15 | 135,20 | 134,21 | 600 |
| 30 gen 2024 | 135,35 | 136,80 | 135,30 | 135,80 | 134,81 | 940 |
| 29 gen 2024 | 133,75 | 135,70 | 133,70 | 135,45 | 134,46 | 470 |
| 26 gen 2024 | 132,75 | 134,50 | 132,75 | 133,85 | 132,87 | 130 |
| 25 gen 2024 | 132,15 | 133,20 | 132,00 | 133,00 | 132,03 | 723 |
| 24 gen 2024 | 134,60 | 134,60 | 132,10 | 132,15 | 131,19 | 433 |
| 23 gen 2024 | 134,95 | 135,40 | 133,15 | 134,60 | 133,62 | 198 |
| 22 gen 2024 | 135,10 | 135,90 | 134,85 | 134,85 | 133,87 | 645 |
| 19 gen 2024 | 134,80 | 135,45 | 134,55 | 135,25 | 134,26 | 85 |
| 18 gen 2024 | 134,30 | 134,75 | 133,10 | 134,75 | 133,77 | 318 |
| 17 gen 2024 | 133,10 | 134,15 | 132,50 | 134,15 | 133,17 | 334 |
| 16 gen 2024 | 133,80 | 135,25 | 133,55 | 133,85 | 132,87 | 246 |
| 15 gen 2024 | 136,15 | 136,35 | 134,05 | 134,15 | 133,17 | 247 |
| 12 gen 2024 | 138,55 | 139,45 | 137,90 | 138,05 | 137,04 | 1.076 |
| 11 gen 2024 | 138,25 | 138,95 | 137,70 | 138,35 | 137,34 | 1.374 |
| 10 gen 2024 | 136,95 | 137,95 | 136,15 | 137,25 | 136,25 | 978 |
| 09 gen 2024 | 135,65 | 137,15 | 135,60 | 136,75 | 135,75 | 766 |
| 08 gen 2024 | 133,90 | 135,80 | 133,50 | 135,80 | 134,81 | 3.112 |
| 05 gen 2024 | 134,45 | 134,60 | 133,50 | 133,80 | 132,82 | 147 |
| 04 gen 2024 | 135,30 | 135,45 | 134,05 | 134,65 | 133,67 | 34 |
| 03 gen 2024 | 134,60 | 136,05 | 134,60 | 135,10 | 134,11 | 32 |
| 02 gen 2024 | 135,25 | 136,10 | 134,55 | 134,60 | 133,62 | 229 |
| 29 dic 2023 | 134,50 | 135,45 | 134,50 | 135,35 | 134,36 | 143 |
| 28 dic 2023 | 134,60 | 135,30 | 134,45 | 134,60 | 133,62 | 485 |
| 27 dic 2023 | 134,85 | 135,10 | 133,80 | 134,45 | 133,47 | 332 |
| 22 dic 2023 | 134,10 | 134,95 | 133,85 | 134,75 | 133,77 | 211 |
| 21 dic 2023 | 134,10 | 135,15 | 134,00 | 134,40 | 133,42 | 295 |
| 20 dic 2023 | 134,15 | 135,00 | 133,95 | 133,95 | 132,97 | 522 |
| 19 dic 2023 | 133,95 | 135,10 | 133,65 | 134,15 | 133,17 | 798 |
| 18 dic 2023 | 132,75 | 134,10 | 132,70 | 134,05 | 133,07 | 259 |
| 15 dic 2023 | 133,35 | 133,35 | 131,55 | 132,95 | 131,98 | 412 |
| 14 dic 2023 | 136,70 | 136,85 | 132,40 | 132,65 | 131,68 | 318 |
| 13 dic 2023 | 135,15 | 136,85 | 134,85 | 136,30 | 135,30 | 171 |
| 12 dic 2023 | 133,10 | 135,25 | 133,10 | 135,25 | 134,26 | 866 |
| 11 dic 2023 | 132,20 | 133,45 | 130,55 | 133,10 | 132,13 | 1.499 |
| 08 dic 2023 | 131,70 | 132,75 | 131,00 | 132,45 | 131,48 | 369 |
| 07 dic 2023 | 131,40 | 132,35 | 131,40 | 131,75 | 130,79 | 1.260 |
| 06 dic 2023 | 131,05 | 132,10 | 130,45 | 131,40 | 130,44 | 1.173 |
| 05 dic 2023 | 129,90 | 131,30 | 129,90 | 130,90 | 129,94 | 1.062 |
| *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.