Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.110,76 +387,64 (+0,66%)
BioInvent International AB (publ) (BINV.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 26,40 | 27,10 | 26,15 | 26,95 | 26,95 | 80.527 |
| 02 mag 2024 | 26,25 | 28,45 | 26,20 | 26,35 | 26,35 | 251.527 |
| 30 apr 2024 | 25,55 | 26,40 | 25,40 | 26,00 | 26,00 | 48.752 |
| 29 apr 2024 | 25,30 | 25,85 | 24,75 | 25,30 | 25,30 | 60.547 |
| 26 apr 2024 | 24,80 | 25,15 | 24,60 | 25,15 | 25,15 | 46.437 |
| 25 apr 2024 | 23,20 | 25,25 | 23,20 | 24,75 | 24,75 | 175.232 |
| 24 apr 2024 | 23,40 | 23,40 | 22,20 | 23,20 | 23,20 | 55.571 |
| 23 apr 2024 | 23,55 | 23,70 | 23,20 | 23,40 | 23,40 | 32.774 |
| 22 apr 2024 | 23,80 | 24,30 | 23,05 | 23,30 | 23,30 | 74.301 |
| 19 apr 2024 | 23,55 | 23,95 | 22,50 | 23,70 | 23,70 | 111.372 |
| 18 apr 2024 | 21,60 | 24,50 | 21,60 | 23,95 | 23,95 | 293.089 |
| 17 apr 2024 | 20,85 | 21,50 | 20,65 | 21,50 | 21,50 | 66.505 |
| 16 apr 2024 | 19,06 | 21,00 | 18,90 | 20,95 | 20,95 | 205.538 |
| 15 apr 2024 | 18,28 | 19,04 | 18,28 | 19,04 | 19,04 | 58.742 |
| 12 apr 2024 | 18,20 | 18,80 | 18,20 | 18,22 | 18,22 | 16.293 |
| 11 apr 2024 | 18,68 | 18,68 | 18,24 | 18,42 | 18,42 | 33.451 |
| 10 apr 2024 | 18,20 | 18,72 | 18,20 | 18,50 | 18,50 | 36.755 |
| 09 apr 2024 | 18,76 | 19,10 | 17,98 | 18,00 | 18,00 | 86.559 |
| 08 apr 2024 | 18,24 | 19,08 | 18,20 | 18,70 | 18,70 | 72.168 |
| 05 apr 2024 | 18,18 | 18,50 | 17,76 | 18,26 | 18,26 | 38.249 |
| 04 apr 2024 | 17,80 | 18,28 | 17,64 | 18,28 | 18,28 | 113.296 |
| 03 apr 2024 | 17,12 | 17,78 | 16,86 | 17,78 | 17,78 | 141.851 |
| 02 apr 2024 | 17,00 | 17,44 | 16,76 | 17,12 | 17,12 | 118.008 |
| 28 mar 2024 | 16,96 | 17,02 | 16,66 | 17,00 | 17,00 | 26.514 |
| 27 mar 2024 | 16,52 | 16,90 | 16,50 | 16,84 | 16,84 | 45.533 |
| 26 mar 2024 | 16,78 | 16,90 | 16,58 | 16,90 | 16,90 | 26.018 |
| 25 mar 2024 | 16,54 | 17,00 | 16,54 | 16,78 | 16,78 | 78.724 |
| 22 mar 2024 | 16,70 | 16,86 | 16,30 | 16,52 | 16,52 | 40.776 |
| 21 mar 2024 | 16,24 | 16,90 | 16,24 | 16,72 | 16,72 | 43.728 |
| 20 mar 2024 | 16,46 | 16,68 | 16,12 | 16,22 | 16,22 | 40.391 |
| 19 mar 2024 | 16,68 | 16,80 | 16,40 | 16,40 | 16,40 | 42.876 |
| 18 mar 2024 | 16,94 | 17,00 | 16,34 | 16,40 | 16,40 | 75.265 |
| 15 mar 2024 | 17,10 | 17,10 | 16,76 | 16,86 | 16,86 | 22.115 |
| 14 mar 2024 | 17,08 | 17,10 | 16,84 | 17,08 | 17,08 | 10.102 |
| 13 mar 2024 | 17,10 | 17,22 | 16,78 | 16,94 | 16,94 | 23.325 |
| 12 mar 2024 | 16,78 | 17,10 | 16,68 | 16,94 | 16,94 | 55.153 |
| 11 mar 2024 | 16,96 | 17,30 | 16,78 | 16,78 | 16,78 | 25.476 |
| 08 mar 2024 | 17,38 | 17,70 | 16,82 | 16,82 | 16,82 | 113.004 |
| 07 mar 2024 | 17,88 | 18,20 | 17,28 | 17,32 | 17,32 | 106.684 |
| 06 mar 2024 | 16,84 | 17,86 | 16,70 | 17,74 | 17,74 | 119.849 |
| 05 mar 2024 | 16,56 | 17,48 | 16,22 | 16,74 | 16,74 | 246.147 |
| 04 mar 2024 | 16,84 | 16,84 | 16,42 | 16,56 | 16,56 | 15.643 |
| 01 mar 2024 | 16,28 | 16,64 | 16,02 | 16,62 | 16,62 | 37.802 |
| 29 feb 2024 | 16,20 | 16,50 | 16,00 | 16,28 | 16,28 | 18.687 |
| 28 feb 2024 | 16,30 | 16,44 | 16,10 | 16,20 | 16,20 | 30.560 |
| 27 feb 2024 | 16,40 | 16,40 | 16,00 | 16,22 | 16,22 | 66.101 |
| 26 feb 2024 | 16,44 | 16,50 | 16,12 | 16,40 | 16,40 | 21.933 |
| 23 feb 2024 | 15,78 | 16,50 | 15,78 | 16,44 | 16,44 | 107.934 |
| 22 feb 2024 | 15,80 | 16,18 | 15,42 | 15,78 | 15,78 | 38.821 |
| 21 feb 2024 | 16,20 | 16,30 | 15,62 | 15,64 | 15,64 | 50.633 |
| 20 feb 2024 | 16,42 | 16,66 | 16,14 | 16,28 | 16,28 | 40.508 |
| 19 feb 2024 | 16,00 | 16,60 | 16,00 | 16,54 | 16,54 | 34.941 |
| 16 feb 2024 | 16,22 | 16,30 | 15,96 | 16,20 | 16,20 | 18.514 |
| 15 feb 2024 | 16,10 | 16,20 | 15,94 | 16,20 | 16,20 | 19.153 |
| 14 feb 2024 | 16,04 | 16,20 | 15,92 | 16,04 | 16,04 | 44.694 |
| 13 feb 2024 | 16,36 | 16,86 | 15,96 | 16,04 | 16,04 | 88.017 |
| 12 feb 2024 | 15,94 | 16,62 | 15,94 | 16,40 | 16,40 | 84.078 |
| 09 feb 2024 | 16,04 | 16,54 | 15,80 | 15,94 | 15,94 | 131.021 |
| 08 feb 2024 | 15,68 | 16,18 | 15,68 | 16,04 | 16,04 | 24.040 |
| 07 feb 2024 | 15,46 | 15,92 | 15,46 | 15,68 | 15,68 | 61.629 |
| 06 feb 2024 | 15,48 | 15,76 | 15,20 | 15,48 | 15,48 | 41.637 |
| 05 feb 2024 | 15,00 | 15,56 | 15,00 | 15,30 | 15,30 | 50.714 |
| 02 feb 2024 | 16,66 | 16,66 | 15,38 | 15,60 | 15,60 | 51.668 |
| 01 feb 2024 | 16,04 | 16,36 | 15,80 | 15,80 | 15,80 | 83.289 |
| 31 gen 2024 | 16,38 | 16,38 | 16,16 | 16,28 | 16,28 | 28.703 |
| 30 gen 2024 | 16,50 | 16,66 | 16,20 | 16,46 | 16,46 | 32.588 |
| 29 gen 2024 | 16,38 | 16,66 | 16,20 | 16,48 | 16,48 | 37.351 |
| 26 gen 2024 | 16,16 | 16,60 | 16,02 | 16,38 | 16,38 | 72.454 |
| 25 gen 2024 | 16,86 | 16,86 | 16,10 | 16,18 | 16,18 | 50.933 |
| 24 gen 2024 | 16,46 | 16,66 | 16,40 | 16,50 | 16,50 | 38.107 |
| 23 gen 2024 | 16,26 | 16,58 | 16,10 | 16,34 | 16,34 | 44.161 |
| 22 gen 2024 | 16,62 | 16,86 | 16,26 | 16,26 | 16,26 | 85.314 |
| 19 gen 2024 | 16,80 | 16,80 | 16,50 | 16,62 | 16,62 | 44.667 |
| 18 gen 2024 | 16,62 | 16,98 | 16,62 | 16,66 | 16,66 | 43.732 |
| 17 gen 2024 | 16,98 | 17,00 | 16,50 | 16,62 | 16,62 | 97.409 |
| 16 gen 2024 | 16,94 | 17,46 | 16,94 | 17,20 | 17,20 | 58.110 |
| 15 gen 2024 | 17,20 | 17,26 | 16,90 | 17,06 | 17,06 | 39.081 |
| 12 gen 2024 | 16,66 | 17,42 | 16,58 | 17,32 | 17,32 | 231.923 |
| 11 gen 2024 | 17,30 | 17,58 | 17,02 | 17,02 | 17,02 | 87.127 |
| 10 gen 2024 | 17,70 | 17,88 | 17,26 | 17,30 | 17,30 | 121.430 |
| 09 gen 2024 | 17,76 | 17,88 | 17,40 | 17,70 | 17,70 | 109.174 |
| 08 gen 2024 | 17,54 | 17,94 | 17,26 | 17,78 | 17,78 | 159.719 |
| 05 gen 2024 | 17,88 | 17,88 | 17,42 | 17,64 | 17,64 | 74.180 |
| 04 gen 2024 | 17,64 | 17,90 | 17,26 | 17,88 | 17,88 | 142.163 |
| 03 gen 2024 | 17,84 | 17,84 | 17,14 | 17,50 | 17,50 | 118.695 |
| 02 gen 2024 | 18,80 | 19,10 | 17,84 | 17,84 | 17,84 | 125.742 |
| 29 dic 2023 | 18,68 | 19,06 | 18,22 | 18,96 | 18,96 | 129.938 |
| 28 dic 2023 | 18,60 | 18,86 | 18,30 | 18,70 | 18,70 | 86.300 |
| 27 dic 2023 | 18,10 | 18,80 | 18,10 | 18,40 | 18,40 | 138.890 |
| 22 dic 2023 | 17,34 | 18,10 | 17,18 | 18,10 | 18,10 | 128.570 |
| 21 dic 2023 | 17,98 | 18,00 | 17,32 | 17,38 | 17,38 | 155.889 |
| 20 dic 2023 | 17,72 | 17,88 | 17,54 | 17,80 | 17,80 | 48.946 |
| 19 dic 2023 | 17,12 | 17,76 | 17,12 | 17,74 | 17,74 | 159.577 |
| 18 dic 2023 | 17,62 | 17,84 | 16,96 | 17,12 | 17,12 | 198.920 |
| 15 dic 2023 | 17,40 | 17,88 | 17,18 | 17,62 | 17,62 | 117.542 |
| 14 dic 2023 | 17,92 | 17,98 | 17,10 | 17,34 | 17,34 | 148.564 |
| 13 dic 2023 | 17,76 | 19,00 | 17,36 | 17,36 | 17,36 | 444.937 |
| 12 dic 2023 | 18,40 | 18,40 | 17,80 | 17,92 | 17,92 | 992.919 |
| 11 dic 2023 | 17,66 | 18,44 | 17,40 | 18,30 | 18,30 | 179.587 |
| 08 dic 2023 | 17,12 | 17,74 | 16,72 | 17,68 | 17,68 | 122.534 |
| *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.