Italia markets closed
Dow Jones
39.840,97 +282,86 (+0,72%) Nasdaq
16.729,27 +218,09 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.374,40 +3.912,72 (+6,93%) CMC Crypto 200
1.384,17 +116,23 (+9,19%)
BE Semiconductor Industries N.V. (BESI.AS)
Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 131,80 | 133,05 | 129,15 | 132,65 | 132,65 | 444.437 |
| 14 mag 2024 | 131,20 | 132,05 | 129,05 | 131,60 | 131,60 | 374.229 |
| 13 mag 2024 | 134,75 | 135,25 | 130,65 | 131,50 | 131,50 | 386.606 |
| 10 mag 2024 | 129,20 | 134,95 | 129,00 | 133,35 | 133,35 | 435.725 |
| 09 mag 2024 | 134,20 | 136,45 | 129,45 | 130,95 | 130,95 | 743.319 |
| 08 mag 2024 | 127,50 | 127,80 | 124,85 | 126,40 | 126,40 | 269.203 |
| 07 mag 2024 | 127,00 | 128,45 | 126,80 | 127,80 | 127,80 | 310.216 |
| 06 mag 2024 | 126,00 | 127,15 | 125,30 | 127,15 | 127,15 | 253.105 |
| 03 mag 2024 | 122,35 | 126,25 | 121,50 | 125,35 | 125,35 | 465.655 |
| 02 mag 2024 | 122,65 | 124,30 | 118,95 | 120,40 | 120,40 | 720.106 |
| 30 apr 2024 | 129,80 | 130,30 | 125,20 | 125,50 | 125,50 | 502.768 |
| 29 apr 2024 | 128,40 | 129,75 | 126,65 | 127,25 | 127,25 | 465.608 |
| 29 apr 2024 | 2.15 Dividendo | |||||
| 26 apr 2024 | 133,50 | 134,10 | 126,95 | 130,40 | 128,25 | 790.185 |
| 25 apr 2024 | 131,75 | 140,60 | 127,30 | 136,00 | 133,76 | 1.032.366 |
| 24 apr 2024 | 138,00 | 139,55 | 135,80 | 139,00 | 136,71 | 668.609 |
| 23 apr 2024 | 133,50 | 134,30 | 131,25 | 133,55 | 131,35 | 419.157 |
| 22 apr 2024 | 133,00 | 133,90 | 130,75 | 131,65 | 129,48 | 431.255 |
| 19 apr 2024 | 136,10 | 137,15 | 133,15 | 133,50 | 131,30 | 536.600 |
| 18 apr 2024 | 142,30 | 143,75 | 137,40 | 138,55 | 136,27 | 501.719 |
| 17 apr 2024 | 140,70 | 146,50 | 139,85 | 142,35 | 140,00 | 443.463 |
| 16 apr 2024 | 140,60 | 144,05 | 137,35 | 143,60 | 141,23 | 393.109 |
| 15 apr 2024 | 143,15 | 144,70 | 141,20 | 142,60 | 140,25 | 296.860 |
| 12 apr 2024 | 147,00 | 148,50 | 142,95 | 143,90 | 141,53 | 375.953 |
| 11 apr 2024 | 145,90 | 146,75 | 142,15 | 144,95 | 142,56 | 373.002 |
| 10 apr 2024 | 148,15 | 149,10 | 142,80 | 146,20 | 143,79 | 537.508 |
| 09 apr 2024 | 151,70 | 152,40 | 144,45 | 145,20 | 142,81 | 416.913 |
| 08 apr 2024 | 151,85 | 153,10 | 150,30 | 151,70 | 149,20 | 273.962 |
| 05 apr 2024 | 147,60 | 152,75 | 147,05 | 152,15 | 149,64 | 362.730 |
| 04 apr 2024 | 151,05 | 153,50 | 148,55 | 151,05 | 148,56 | 473.633 |
| 03 apr 2024 | 146,20 | 151,25 | 144,25 | 149,10 | 146,64 | 665.474 |
| 02 apr 2024 | 145,40 | 148,95 | 143,00 | 144,50 | 142,12 | 556.960 |
| 28 mar 2024 | 143,60 | 144,50 | 140,40 | 141,90 | 139,56 | 526.172 |
| 27 mar 2024 | 147,00 | 147,90 | 143,45 | 144,25 | 141,87 | 294.326 |
| 26 mar 2024 | 144,00 | 148,55 | 142,80 | 147,55 | 145,12 | 634.337 |
| 25 mar 2024 | 147,00 | 147,25 | 141,25 | 141,75 | 139,41 | 459.519 |
| 22 mar 2024 | 146,35 | 147,75 | 145,65 | 147,25 | 144,82 | 396.542 |
| 21 mar 2024 | 144,30 | 149,20 | 142,80 | 147,90 | 145,46 | 828.156 |
| 20 mar 2024 | 142,05 | 142,15 | 138,10 | 139,30 | 137,00 | 290.233 |
| 19 mar 2024 | 141,50 | 145,35 | 139,50 | 141,25 | 138,92 | 433.719 |
| 18 mar 2024 | 142,80 | 145,90 | 139,60 | 142,55 | 140,20 | 433.885 |
| 15 mar 2024 | 140,05 | 142,55 | 139,45 | 141,45 | 139,12 | 565.214 |
| 14 mar 2024 | 143,00 | 143,50 | 138,55 | 141,15 | 138,82 | 527.192 |
| 13 mar 2024 | 147,75 | 148,80 | 139,25 | 141,80 | 139,46 | 656.636 |
| 12 mar 2024 | 137,40 | 144,90 | 135,50 | 142,85 | 140,49 | 927.119 |
| 11 mar 2024 | 143,20 | 143,70 | 131,90 | 136,00 | 133,76 | 1.343.612 |
| 08 mar 2024 | 171,35 | 175,00 | 149,10 | 149,35 | 146,89 | 1.538.634 |
| 07 mar 2024 | 170,60 | 178,00 | 168,70 | 178,00 | 175,07 | 411.995 |
| 06 mar 2024 | 168,00 | 170,75 | 166,05 | 170,65 | 167,84 | 278.096 |
| 05 mar 2024 | 172,85 | 173,95 | 165,50 | 167,45 | 164,69 | 399.473 |
| 04 mar 2024 | 170,00 | 174,35 | 169,55 | 173,35 | 170,49 | 405.879 |
| 01 mar 2024 | 170,00 | 170,00 | 165,50 | 168,30 | 165,53 | 285.030 |
| 29 feb 2024 | 166,00 | 168,40 | 163,95 | 167,15 | 164,39 | 395.407 |
| 28 feb 2024 | 165,60 | 168,00 | 162,90 | 165,95 | 163,21 | 327.989 |
| 27 feb 2024 | 164,05 | 167,90 | 162,20 | 167,40 | 164,64 | 513.953 |
| 26 feb 2024 | 154,00 | 163,45 | 154,00 | 163,40 | 160,71 | 605.005 |
| 23 feb 2024 | 164,25 | 166,10 | 153,10 | 153,45 | 150,92 | 799.931 |
| 22 feb 2024 | 175,00 | 182,90 | 161,80 | 163,30 | 160,61 | 1.485.307 |
| 21 feb 2024 | 155,00 | 156,80 | 152,85 | 155,65 | 153,08 | 383.438 |
| 20 feb 2024 | 156,75 | 158,30 | 151,80 | 153,20 | 150,67 | 340.484 |
| 19 feb 2024 | 160,00 | 161,30 | 158,55 | 158,55 | 155,94 | 276.338 |
| 16 feb 2024 | 159,25 | 163,55 | 159,25 | 161,90 | 159,23 | 628.526 |
| 15 feb 2024 | 157,10 | 157,80 | 153,90 | 156,35 | 153,77 | 304.831 |
| 14 feb 2024 | 152,65 | 155,25 | 152,35 | 154,65 | 152,10 | 293.732 |
| 13 feb 2024 | 155,00 | 155,45 | 147,05 | 152,70 | 150,18 | 536.817 |
| 12 feb 2024 | 160,00 | 160,35 | 156,30 | 158,65 | 156,03 | 327.283 |
| 09 feb 2024 | 154,00 | 160,10 | 152,70 | 159,35 | 156,72 | 634.341 |
| 08 feb 2024 | 150,50 | 153,65 | 148,25 | 153,15 | 150,62 | 393.994 |
| 07 feb 2024 | 148,80 | 150,05 | 147,05 | 149,20 | 146,74 | 254.040 |
| 06 feb 2024 | 148,50 | 152,05 | 147,60 | 149,00 | 146,54 | 418.934 |
| 05 feb 2024 | 143,00 | 145,65 | 142,70 | 145,35 | 142,95 | 280.539 |
| 02 feb 2024 | 141,70 | 143,95 | 140,85 | 142,55 | 140,20 | 232.936 |
| 01 feb 2024 | 140,40 | 142,15 | 138,80 | 140,60 | 138,28 | 224.725 |
| 31 gen 2024 | 140,00 | 141,70 | 138,60 | 139,80 | 137,50 | 323.321 |
| 30 gen 2024 | 142,10 | 143,10 | 141,05 | 142,35 | 140,00 | 204.425 |
| 29 gen 2024 | 142,15 | 142,40 | 139,60 | 141,55 | 139,22 | 296.745 |
| 26 gen 2024 | 144,25 | 145,20 | 142,15 | 142,80 | 140,45 | 613.193 |
| 25 gen 2024 | 146,15 | 149,75 | 145,85 | 148,85 | 146,40 | 313.667 |
| 24 gen 2024 | 147,50 | 150,25 | 146,15 | 147,15 | 144,72 | 419.565 |
| 23 gen 2024 | 146,20 | 147,40 | 141,65 | 143,80 | 141,43 | 330.898 |
| 22 gen 2024 | 146,15 | 148,95 | 145,00 | 146,20 | 143,79 | 423.694 |
| 19 gen 2024 | 145,60 | 146,15 | 142,60 | 143,75 | 141,38 | 336.220 |
| 18 gen 2024 | 135,80 | 142,85 | 135,80 | 142,85 | 140,49 | 616.406 |
| 17 gen 2024 | 129,50 | 134,05 | 129,25 | 133,10 | 130,91 | 405.109 |
| 16 gen 2024 | 128,10 | 128,50 | 125,35 | 128,50 | 126,38 | 282.206 |
| 15 gen 2024 | 128,55 | 128,80 | 128,10 | 128,60 | 126,48 | 144.520 |
| 12 gen 2024 | 129,65 | 130,40 | 127,75 | 128,65 | 126,53 | 216.972 |
| 11 gen 2024 | 129,55 | 130,25 | 127,40 | 128,50 | 126,38 | 360.436 |
| 10 gen 2024 | 128,00 | 129,75 | 125,90 | 127,55 | 125,45 | 422.489 |
| 09 gen 2024 | 130,40 | 131,35 | 126,45 | 130,90 | 128,74 | 443.723 |
| 08 gen 2024 | 127,90 | 129,70 | 125,65 | 129,25 | 127,12 | 321.429 |
| 05 gen 2024 | 125,50 | 129,15 | 125,30 | 129,05 | 126,92 | 280.240 |
| 04 gen 2024 | 129,15 | 129,25 | 122,65 | 127,30 | 125,20 | 689.613 |
| 03 gen 2024 | 133,95 | 134,65 | 129,40 | 130,60 | 128,45 | 486.542 |
| 02 gen 2024 | 137,15 | 139,90 | 134,20 | 135,55 | 133,32 | 326.316 |
| 29 dic 2023 | 138,00 | 138,50 | 136,30 | 136,45 | 134,20 | 173.802 |
| 28 dic 2023 | 139,10 | 139,85 | 138,15 | 138,30 | 136,02 | 151.177 |
| 27 dic 2023 | 138,20 | 140,05 | 138,20 | 138,90 | 136,61 | 250.864 |
| 22 dic 2023 | 136,20 | 138,15 | 135,60 | 137,80 | 135,53 | 203.110 |
| 21 dic 2023 | 135,05 | 137,15 | 134,00 | 136,95 | 134,69 | 234.675 |
| *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.