Italia markets open in 2 hours 51 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.635,47 +52,39 (+0,13%) EUR/USD
1,0760 +0,0044 (+0,41%) Bitcoin EUR
58.869,68 +2.381,64 (+4,22%) CMC Crypto 200
1.315,09 +31,26 (+2,44%)
BerGenBio ASA (BGBIO.OL)
Oslo - Oslo Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 04:25PM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 11,85 | 11,97 | 11,60 | 11,90 | 11,90 | 102.266 |
| 27 giu 2024 | 12,34 | 12,34 | 11,75 | 11,85 | 11,85 | 182.339 |
| 26 giu 2024 | 11,50 | 12,39 | 11,37 | 12,34 | 12,34 | 384.636 |
| 25 giu 2024 | 11,20 | 11,45 | 10,90 | 11,45 | 11,45 | 152.037 |
| 24 giu 2024 | 10,50 | 11,47 | 10,38 | 11,10 | 11,10 | 296.073 |
| 21 giu 2024 | 10,78 | 10,80 | 10,51 | 10,51 | 10,51 | 111.576 |
| 20 giu 2024 | 10,68 | 10,82 | 10,50 | 10,78 | 10,78 | 376.108 |
| 19 giu 2024 | 11,23 | 11,35 | 10,66 | 10,80 | 10,80 | 524.824 |
| 18 giu 2024 | 11,21 | 11,52 | 11,16 | 11,25 | 11,25 | 203.555 |
| 17 giu 2024 | 11,58 | 12,26 | 11,15 | 11,15 | 11,15 | 749.580 |
| 14 giu 2024 | 11,40 | 11,80 | 11,40 | 11,57 | 11,57 | 182.928 |
| 13 giu 2024 | 11,70 | 11,95 | 11,36 | 11,51 | 11,51 | 321.120 |
| 12 giu 2024 | 11,80 | 12,00 | 11,60 | 11,70 | 11,70 | 109.607 |
| 11 giu 2024 | 11,84 | 12,30 | 11,54 | 11,80 | 11,80 | 617.703 |
| 10 giu 2024 | 12,98 | 12,98 | 11,90 | 11,92 | 11,92 | 428.641 |
| 07 giu 2024 | 12,70 | 12,70 | 12,22 | 12,34 | 12,34 | 110.140 |
| 06 giu 2024 | 12,71 | 13,00 | 12,40 | 12,52 | 12,52 | 327.221 |
| 05 giu 2024 | 12,89 | 13,18 | 12,59 | 12,65 | 12,65 | 186.499 |
| 04 giu 2024 | 13,50 | 13,78 | 12,89 | 12,89 | 12,89 | 380.923 |
| 03 giu 2024 | 14,17 | 14,47 | 13,30 | 13,50 | 13,50 | 432.719 |
| 31 mag 2024 | 12,98 | 14,27 | 12,80 | 14,17 | 14,17 | 944.591 |
| 30 mag 2024 | 14,28 | 14,50 | 12,90 | 13,00 | 13,00 | 705.682 |
| 30 mag 2024 | 1:100 Frazionamento azionario | |||||
| 29 mag 2024 | 14,80 | 16,00 | 14,14 | 14,28 | 14,28 | 1.781.461 |
| 28 mag 2024 | 13,40 | 14,66 | 13,00 | 14,44 | 14,44 | 1.919.665 |
| 27 mag 2024 | 12,54 | 13,32 | 12,24 | 13,24 | 13,24 | 920.841 |
| 24 mag 2024 | 12,78 | 12,88 | 12,00 | 12,50 | 12,50 | 291.664 |
| 23 mag 2024 | 12,62 | 13,10 | 12,50 | 12,78 | 12,78 | 429.923 |
| 22 mag 2024 | 13,48 | 13,48 | 12,48 | 12,62 | 12,62 | 275.185 |
| 21 mag 2024 | 13,28 | 13,68 | 13,10 | 13,12 | 13,12 | 453.115 |
| 16 mag 2024 | 12,68 | 13,10 | 12,50 | 13,06 | 13,06 | 287.851 |
| 15 mag 2024 | 12,20 | 12,70 | 12,20 | 12,50 | 12,50 | 268.001 |
| 14 mag 2024 | 13,20 | 13,48 | 12,08 | 12,22 | 12,22 | 931.682 |
| 13 mag 2024 | 13,92 | 13,92 | 13,00 | 13,20 | 13,20 | 458.074 |
| 10 mag 2024 | 13,80 | 13,96 | 13,50 | 13,88 | 13,88 | 189.088 |
| 08 mag 2024 | 14,24 | 14,30 | 13,50 | 13,70 | 13,70 | 745.700 |
| 07 mag 2024 | 15,78 | 15,78 | 13,60 | 13,92 | 13,92 | 1.133.594 |
| 06 mag 2024 | 14,12 | 15,38 | 14,12 | 15,28 | 15,28 | 898.273 |
| 03 mag 2024 | 14,48 | 15,00 | 14,10 | 14,24 | 14,24 | 297.123 |
| 02 mag 2024 | 14,30 | 14,60 | 13,82 | 14,48 | 14,48 | 497.763 |
| 30 apr 2024 | 14,92 | 14,92 | 14,20 | 14,50 | 14,50 | 289.067 |
| 29 apr 2024 | 15,04 | 15,38 | 14,58 | 14,86 | 14,86 | 265.945 |
| 26 apr 2024 | 15,30 | 15,80 | 14,10 | 15,04 | 15,04 | 872.281 |
| 25 apr 2024 | 16,50 | 16,78 | 15,50 | 15,60 | 15,60 | 282.050 |
| 24 apr 2024 | 16,00 | 16,50 | 15,64 | 16,50 | 16,50 | 146.538 |
| 23 apr 2024 | 15,80 | 16,20 | 15,48 | 15,70 | 15,70 | 160.169 |
| 22 apr 2024 | 16,34 | 16,88 | 15,74 | 15,74 | 15,74 | 95.293 |
| 19 apr 2024 | 16,40 | 16,70 | 16,06 | 16,34 | 16,34 | 122.523 |
| 18 apr 2024 | 15,70 | 16,74 | 15,60 | 16,18 | 16,18 | 190.363 |
| 17 apr 2024 | 15,96 | 16,86 | 15,80 | 16,22 | 16,22 | 192.219 |
| 16 apr 2024 | 16,50 | 17,00 | 15,98 | 16,40 | 16,40 | 240.782 |
| 15 apr 2024 | 16,80 | 16,80 | 15,50 | 16,64 | 16,64 | 176.766 |
| 12 apr 2024 | 16,80 | 17,00 | 16,28 | 16,28 | 16,28 | 132.459 |
| 11 apr 2024 | 17,00 | 17,00 | 15,98 | 16,40 | 16,40 | 148.753 |
| 10 apr 2024 | 17,30 | 17,90 | 16,04 | 16,04 | 16,04 | 184.495 |
| 09 apr 2024 | 15,24 | 17,50 | 15,24 | 16,86 | 16,86 | 459.936 |
| 08 apr 2024 | 16,48 | 16,70 | 15,50 | 15,74 | 15,74 | 317.860 |
| 05 apr 2024 | 17,00 | 17,20 | 16,00 | 16,50 | 16,50 | 346.395 |
| 04 apr 2024 | 17,10 | 17,52 | 16,74 | 17,40 | 17,40 | 265.452 |
| 03 apr 2024 | 18,04 | 18,46 | 17,50 | 17,62 | 17,62 | 236.166 |
| 02 apr 2024 | 20,00 | 20,00 | 17,52 | 18,04 | 18,04 | 340.973 |
| 27 mar 2024 | 18,60 | 19,40 | 17,56 | 19,40 | 19,40 | 169.323 |
| 26 mar 2024 | 17,16 | 18,68 | 17,16 | 18,08 | 18,08 | 307.951 |
| 25 mar 2024 | 18,00 | 18,26 | 17,04 | 17,20 | 17,20 | 250.823 |
| 22 mar 2024 | 19,70 | 19,70 | 17,78 | 18,18 | 18,18 | 407.585 |
| 21 mar 2024 | 19,72 | 21,85 | 19,00 | 19,60 | 19,60 | 929.654 |
| 20 mar 2024 | 16,92 | 17,88 | 16,50 | 17,30 | 17,30 | 213.344 |
| 19 mar 2024 | 16,40 | 17,00 | 16,12 | 16,80 | 16,80 | 186.329 |
| 18 mar 2024 | 17,24 | 17,24 | 16,10 | 16,10 | 16,10 | 310.040 |
| 15 mar 2024 | 17,86 | 17,86 | 16,92 | 17,24 | 17,24 | 207.947 |
| 14 mar 2024 | 18,70 | 18,70 | 17,52 | 17,86 | 17,86 | 113.631 |
| 13 mar 2024 | 17,00 | 18,46 | 16,54 | 18,00 | 18,00 | 207.886 |
| 12 mar 2024 | 17,00 | 17,76 | 16,80 | 17,12 | 17,12 | 211.452 |
| 11 mar 2024 | 18,00 | 18,10 | 16,62 | 16,98 | 16,98 | 297.686 |
| 08 mar 2024 | 18,70 | 18,70 | 17,40 | 17,96 | 17,96 | 402.981 |
| 07 mar 2024 | 20,10 | 20,20 | 18,70 | 18,70 | 18,70 | 460.836 |
| 06 mar 2024 | 21,90 | 21,90 | 20,20 | 20,20 | 20,20 | 408.603 |
| 05 mar 2024 | 19,48 | 22,85 | 19,00 | 21,80 | 21,80 | 1.012.244 |
| 04 mar 2024 | 20,20 | 20,20 | 19,00 | 19,28 | 19,28 | 303.102 |
| 01 mar 2024 | 19,02 | 19,60 | 18,60 | 19,52 | 19,52 | 312.472 |
| 29 feb 2024 | 19,64 | 19,64 | 18,40 | 19,06 | 19,06 | 255.140 |
| 28 feb 2024 | 19,60 | 20,60 | 18,82 | 19,30 | 19,30 | 321.951 |
| 27 feb 2024 | 19,82 | 19,82 | 18,22 | 19,20 | 19,20 | 753.975 |
| 26 feb 2024 | 23,70 | 23,70 | 19,82 | 20,35 | 20,35 | 766.349 |
| 23 feb 2024 | 22,00 | 23,15 | 21,00 | 22,80 | 22,80 | 743.682 |
| 22 feb 2024 | 21,00 | 24,00 | 20,75 | 22,20 | 22,20 | 1.160.351 |
| 21 feb 2024 | 19,50 | 22,80 | 17,80 | 20,55 | 20,55 | 1.217.251 |
| 20 feb 2024 | 21,20 | 21,30 | 19,12 | 19,96 | 19,96 | 884.226 |
| 19 feb 2024 | 22,20 | 22,20 | 20,50 | 21,30 | 21,30 | 432.809 |
| 16 feb 2024 | 21,50 | 22,90 | 18,50 | 22,30 | 22,30 | 1.209.097 |
| 15 feb 2024 | 25,90 | 25,90 | 21,65 | 21,90 | 21,90 | 1.326.483 |
| 14 feb 2024 | 29,50 | 30,00 | 22,90 | 25,90 | 25,90 | 1.521.047 |
| 13 feb 2024 | 31,65 | 32,05 | 28,60 | 29,00 | 29,00 | 575.077 |
| 12 feb 2024 | 31,50 | 32,65 | 30,15 | 31,30 | 31,30 | 440.042 |
| 09 feb 2024 | 31,80 | 31,80 | 30,45 | 31,20 | 31,20 | 248.151 |
| 08 feb 2024 | 30,75 | 33,00 | 30,10 | 30,30 | 30,30 | 505.272 |
| 07 feb 2024 | 27,10 | 30,95 | 27,10 | 30,10 | 30,10 | 953.787 |
| 06 feb 2024 | 26,15 | 27,45 | 26,05 | 27,10 | 27,10 | 139.902 |
| 05 feb 2024 | 27,50 | 27,50 | 26,10 | 26,50 | 26,50 | 133.192 |
| 02 feb 2024 | 26,75 | 27,95 | 26,35 | 27,00 | 27,00 | 246.037 |
| *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.