Italia markets open in 8 hours 1 minute
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.949,32 -335,97 (-0,57%) CMC Crypto 200
1.366,74 +54,12 (+4,12%)
Biotest Aktiengesellschaft (BIO3.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 28,50 | 28,60 | 28,00 | 28,00 | 28,00 | 401 |
| 03 mag 2024 | 28,50 | 28,60 | 28,50 | 28,60 | 28,60 | 207 |
| 02 mag 2024 | 29,40 | 29,40 | 28,90 | 28,90 | 28,90 | 1 |
| 30 apr 2024 | 29,20 | 29,30 | 29,20 | 29,30 | 29,30 | 361 |
| 29 apr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 26 apr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 25 apr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 24 apr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 23 apr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 22 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 19 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 18 apr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 17 apr 2024 | 28,50 | 28,90 | 28,50 | 28,90 | 28,90 | 1 |
| 16 apr 2024 | 28,50 | 28,80 | 28,50 | 28,80 | 28,80 | 50 |
| 15 apr 2024 | 29,20 | 29,20 | 28,80 | 28,80 | 28,80 | 1 |
| 12 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 11 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 10 apr 2024 | 28,40 | 28,70 | 28,40 | 28,70 | 28,70 | 75 |
| 09 apr 2024 | 29,20 | 29,20 | 28,50 | 28,80 | 28,80 | 918 |
| 08 apr 2024 | 29,40 | 29,80 | 29,10 | 29,50 | 29,50 | 112 |
| 05 apr 2024 | 29,80 | 29,90 | 29,30 | 29,30 | 29,30 | 368 |
| 04 apr 2024 | 29,10 | 29,80 | 29,10 | 29,60 | 29,60 | 613 |
| 03 apr 2024 | 27,20 | 29,20 | 27,10 | 28,90 | 28,90 | 1.190 |
| 02 apr 2024 | 27,00 | 27,70 | 26,60 | 26,90 | 26,90 | 11.870 |
| 28 mar 2024 | 27,00 | 28,00 | 26,80 | 26,80 | 26,80 | 5.773 |
| 27 mar 2024 | 27,00 | 27,00 | 26,80 | 27,00 | 27,00 | 15.012 |
| 26 mar 2024 | 27,20 | 27,20 | 26,80 | 27,20 | 27,20 | 28.235 |
| 25 mar 2024 | 26,60 | 27,40 | 26,40 | 27,20 | 27,20 | 5.026 |
| 22 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | 44 |
| 21 mar 2024 | 26,80 | 26,80 | 26,60 | 26,60 | 26,60 | 365 |
| 20 mar 2024 | 26,00 | 27,40 | 26,00 | 26,80 | 26,80 | 22.004 |
| 19 mar 2024 | 25,20 | 26,20 | 25,20 | 26,20 | 26,20 | 1.078 |
| 18 mar 2024 | 23,60 | 25,20 | 23,60 | 25,00 | 25,00 | 3.029 |
| 15 mar 2024 | 24,60 | 24,60 | 22,80 | 23,60 | 23,60 | 5.128 |
| 14 mar 2024 | 26,00 | 26,00 | 24,00 | 25,00 | 25,00 | 15.997 |
| 13 mar 2024 | 26,80 | 26,80 | 26,00 | 26,20 | 26,20 | 1.209 |
| 12 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 11 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 08 mar 2024 | 27,20 | 27,20 | 26,60 | 27,00 | 27,00 | 793 |
| 07 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 06 mar 2024 | 28,00 | 28,20 | 27,40 | 27,80 | 27,80 | 1.421 |
| 05 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 04 mar 2024 | 28,40 | 28,60 | 28,20 | 28,20 | 28,20 | 373 |
| 01 mar 2024 | 28,40 | 28,80 | 27,80 | 28,80 | 28,80 | 3.107 |
| 29 feb 2024 | 28,00 | 28,60 | 28,00 | 28,40 | 28,40 | 1.545 |
| 28 feb 2024 | 28,00 | 28,60 | 27,00 | 28,40 | 28,40 | 2.405 |
| 27 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 26 feb 2024 | 28,00 | 28,40 | 28,00 | 28,20 | 28,20 | 1.800 |
| 23 feb 2024 | 28,20 | 28,40 | 28,00 | 28,20 | 28,20 | 945 |
| 22 feb 2024 | 27,00 | 28,40 | 26,20 | 28,20 | 28,20 | 1.898 |
| 21 feb 2024 | 28,40 | 28,60 | 28,20 | 28,20 | 28,20 | 496 |
| 20 feb 2024 | 28,40 | 28,60 | 28,40 | 28,40 | 28,40 | 153 |
| 19 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 16 feb 2024 | 28,40 | 28,80 | 28,40 | 28,80 | 28,80 | 78 |
| 15 feb 2024 | 28,80 | 29,00 | 28,40 | 29,00 | 29,00 | 309 |
| 14 feb 2024 | 29,40 | 29,60 | 28,40 | 28,60 | 28,60 | 974 |
| 13 feb 2024 | 29,00 | 29,00 | 28,40 | 29,00 | 29,00 | 1.083 |
| 12 feb 2024 | 29,00 | 29,60 | 28,80 | 29,20 | 29,20 | 856 |
| 09 feb 2024 | 28,80 | 29,80 | 28,60 | 29,40 | 29,40 | 1.152 |
| 08 feb 2024 | 29,20 | 29,20 | 29,00 | 29,00 | 29,00 | 470 |
| 07 feb 2024 | 29,80 | 30,00 | 29,40 | 29,40 | 29,40 | 720 |
| 06 feb 2024 | 29,80 | 30,00 | 29,80 | 30,00 | 30,00 | 1 |
| 05 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 02 feb 2024 | 30,00 | 30,40 | 30,00 | 30,00 | 30,00 | 510 |
| 01 feb 2024 | 30,20 | 30,20 | 29,20 | 29,60 | 29,60 | 301 |
| 31 gen 2024 | 29,60 | 30,00 | 29,40 | 30,00 | 30,00 | 1.049 |
| 30 gen 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 29 gen 2024 | 29,60 | 30,00 | 29,60 | 30,00 | 30,00 | 124 |
| 26 gen 2024 | 29,60 | 30,00 | 28,80 | 29,20 | 29,20 | 2.105 |
| 25 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 24 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 23 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 22 gen 2024 | 29,20 | 29,80 | 29,20 | 29,60 | 29,60 | 21 |
| 19 gen 2024 | 29,00 | 29,80 | 29,00 | 29,60 | 29,60 | 1.056 |
| 18 gen 2024 | 28,80 | 29,80 | 28,80 | 29,80 | 29,80 | 681 |
| 17 gen 2024 | 28,40 | 29,40 | 28,40 | 29,40 | 29,40 | 465 |
| 16 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | 4 |
| 15 gen 2024 | 29,40 | 29,80 | 28,40 | 29,20 | 29,20 | 2.193 |
| 12 gen 2024 | 30,00 | 30,20 | 29,00 | 29,60 | 29,60 | 3.832 |
| 11 gen 2024 | 29,80 | 30,60 | 28,40 | 30,40 | 30,40 | 1.970 |
| 10 gen 2024 | 30,60 | 30,60 | 30,40 | 30,40 | 30,40 | 578 |
| 09 gen 2024 | 30,20 | 30,60 | 30,20 | 30,60 | 30,60 | 412 |
| 08 gen 2024 | 30,60 | 30,60 | 30,40 | 30,60 | 30,60 | 709 |
| 05 gen 2024 | 30,60 | 31,20 | 30,60 | 30,80 | 30,80 | 516 |
| 04 gen 2024 | 31,20 | 31,20 | 30,80 | 30,80 | 30,80 | 107 |
| 03 gen 2024 | 31,00 | 31,00 | 30,80 | 31,00 | 31,00 | 1.357 |
| 02 gen 2024 | 31,40 | 31,40 | 31,00 | 31,20 | 31,20 | 164 |
| 29 dic 2023 | 31,20 | 31,20 | 31,00 | 31,00 | 31,00 | 354 |
| 28 dic 2023 | 31,20 | 31,20 | 30,60 | 31,20 | 31,20 | 918 |
| 27 dic 2023 | 30,80 | 31,40 | 30,80 | 31,00 | 31,00 | 166 |
| 22 dic 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | 54 |
| 21 dic 2023 | 31,20 | 31,20 | 30,60 | 31,00 | 31,00 | 405 |
| 20 dic 2023 | 31,00 | 31,20 | 31,00 | 31,20 | 31,20 | 173 |
| 19 dic 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | 250 |
| 18 dic 2023 | 31,00 | 31,20 | 31,00 | 31,00 | 31,00 | 472 |
| 15 dic 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 14 dic 2023 | 31,00 | 31,20 | 31,00 | 31,00 | 31,00 | 353 |
| 13 dic 2023 | 31,00 | 31,20 | 31,00 | 31,20 | 31,20 | 200 |
| 12 dic 2023 | 31,00 | 31,20 | 31,00 | 31,00 | 31,00 | 275 |
| 11 dic 2023 | 31,00 | 31,60 | 31,00 | 31,20 | 31,20 | 500 |
| *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.