Italia markets closed
Dow Jones
38.480,82 -22,87 (-0,06%) Nasdaq
15.717,28 +20,64 (+0,13%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0705 +0,0001 (+0,01%) Bitcoin EUR
60.140,98 -2.031,81 (-3,27%) CMC Crypto 200
1.390,28 -33,82 (-2,38%)
BB Biotech AG (BION.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 05:31PM CEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 41,50 | 41,60 | 41,20 | 41,45 | 41,45 | 57.178 |
| 23 apr 2024 | 41,20 | 41,60 | 40,85 | 41,60 | 41,60 | 113.601 |
| 22 apr 2024 | 41,00 | 41,55 | 40,80 | 41,20 | 41,20 | 63.519 |
| 19 apr 2024 | 41,30 | 41,55 | 40,65 | 41,40 | 41,40 | 62.131 |
| 18 apr 2024 | 41,85 | 41,85 | 41,10 | 41,75 | 41,75 | 61.488 |
| 17 apr 2024 | 42,30 | 42,50 | 41,60 | 42,10 | 42,10 | 82.022 |
| 16 apr 2024 | 42,00 | 42,90 | 41,50 | 42,70 | 42,70 | 129.106 |
| 15 apr 2024 | 42,50 | 43,00 | 41,90 | 42,80 | 42,80 | 99.107 |
| 12 apr 2024 | 43,10 | 43,45 | 42,60 | 42,70 | 42,70 | 51.300 |
| 11 apr 2024 | 43,20 | 43,40 | 42,50 | 42,95 | 42,95 | 58.457 |
| 10 apr 2024 | 43,80 | 43,80 | 42,50 | 43,10 | 43,10 | 75.537 |
| 09 apr 2024 | 43,00 | 43,50 | 42,50 | 43,45 | 43,45 | 83.886 |
| 08 apr 2024 | 43,20 | 43,20 | 42,90 | 43,05 | 43,05 | 42.847 |
| 05 apr 2024 | 43,00 | 43,35 | 42,75 | 43,15 | 43,15 | 85.983 |
| 04 apr 2024 | 44,00 | 44,00 | 43,05 | 43,45 | 43,45 | 74.783 |
| 03 apr 2024 | 43,90 | 44,20 | 43,20 | 43,80 | 43,80 | 62.235 |
| 02 apr 2024 | 45,55 | 45,55 | 43,45 | 43,75 | 43,75 | 70.690 |
| 28 mar 2024 | 45,75 | 45,90 | 45,15 | 45,55 | 45,55 | 58.550 |
| 27 mar 2024 | 45,45 | 45,50 | 44,55 | 45,20 | 45,20 | 58.003 |
| 26 mar 2024 | 45,00 | 45,50 | 44,70 | 45,35 | 45,35 | 43.788 |
| 25 mar 2024 | 45,05 | 46,20 | 44,20 | 45,20 | 45,20 | 104.870 |
| 25 mar 2024 | 2 Dividendo | |||||
| 22 mar 2024 | 48,05 | 48,35 | 47,00 | 47,10 | 45,10 | 64.047 |
| 21 mar 2024 | 47,95 | 48,35 | 47,80 | 48,05 | 46,01 | 54.049 |
| 20 mar 2024 | 47,00 | 48,00 | 46,80 | 47,75 | 45,72 | 59.814 |
| 19 mar 2024 | 47,60 | 47,60 | 46,55 | 46,90 | 44,91 | 34.180 |
| 18 mar 2024 | 48,15 | 48,50 | 46,90 | 47,65 | 45,63 | 76.770 |
| 15 mar 2024 | 47,30 | 48,35 | 46,95 | 48,05 | 46,01 | 97.673 |
| 14 mar 2024 | 47,85 | 48,15 | 47,20 | 47,35 | 45,34 | 77.700 |
| 13 mar 2024 | 49,20 | 49,20 | 47,25 | 47,70 | 45,67 | 87.927 |
| 12 mar 2024 | 49,35 | 49,50 | 48,65 | 48,95 | 46,87 | 61.785 |
| 11 mar 2024 | 48,50 | 49,30 | 47,90 | 49,30 | 47,21 | 61.804 |
| 08 mar 2024 | 47,70 | 48,40 | 47,30 | 48,35 | 46,30 | 87.392 |
| 07 mar 2024 | 46,40 | 47,80 | 46,40 | 47,65 | 45,63 | 68.194 |
| 06 mar 2024 | 45,75 | 46,75 | 45,40 | 46,65 | 44,67 | 88.214 |
| 05 mar 2024 | 46,05 | 46,05 | 45,40 | 45,70 | 43,76 | 49.617 |
| 04 mar 2024 | 46,15 | 46,15 | 45,60 | 45,90 | 43,95 | 27.924 |
| 01 mar 2024 | 45,90 | 46,15 | 45,00 | 46,15 | 44,19 | 75.447 |
| 29 feb 2024 | 46,50 | 46,60 | 45,05 | 45,80 | 43,86 | 119.447 |
| 28 feb 2024 | 47,50 | 47,60 | 46,35 | 46,60 | 44,62 | 78.438 |
| 27 feb 2024 | 47,95 | 48,10 | 46,70 | 46,95 | 44,96 | 122.741 |
| 26 feb 2024 | 49,05 | 49,10 | 47,70 | 48,10 | 46,06 | 71.387 |
| 23 feb 2024 | 49,40 | 49,80 | 48,90 | 49,05 | 46,97 | 61.302 |
| 22 feb 2024 | 48,55 | 49,30 | 47,80 | 49,20 | 47,11 | 68.038 |
| 21 feb 2024 | 48,80 | 48,80 | 48,00 | 48,25 | 46,20 | 53.010 |
| 20 feb 2024 | 49,25 | 49,25 | 48,60 | 48,75 | 46,68 | 36.997 |
| 19 feb 2024 | 48,90 | 49,40 | 48,80 | 49,25 | 47,16 | 39.600 |
| 16 feb 2024 | 49,60 | 49,60 | 48,60 | 49,05 | 46,97 | 77.031 |
| 15 feb 2024 | 49,15 | 49,50 | 48,70 | 49,35 | 47,25 | 51.332 |
| 14 feb 2024 | 48,15 | 49,25 | 47,50 | 49,25 | 47,16 | 95.037 |
| 13 feb 2024 | 48,70 | 49,20 | 47,55 | 48,05 | 46,01 | 47.333 |
| 12 feb 2024 | 49,30 | 49,50 | 48,05 | 48,35 | 46,30 | 60.819 |
| 09 feb 2024 | 47,95 | 49,40 | 47,80 | 49,15 | 47,06 | 90.913 |
| 08 feb 2024 | 47,10 | 47,80 | 46,50 | 47,80 | 45,77 | 91.209 |
| 07 feb 2024 | 45,85 | 46,95 | 45,85 | 46,80 | 44,81 | 44.533 |
| 06 feb 2024 | 45,45 | 46,30 | 45,25 | 46,05 | 44,09 | 82.407 |
| 05 feb 2024 | 44,20 | 45,20 | 44,10 | 45,20 | 43,28 | 64.533 |
| 02 feb 2024 | 44,85 | 44,85 | 43,90 | 44,20 | 42,32 | 46.795 |
| 01 feb 2024 | 44,30 | 44,55 | 43,85 | 44,25 | 42,37 | 40.027 |
| 31 gen 2024 | 44,40 | 44,80 | 44,15 | 44,65 | 42,75 | 39.770 |
| 30 gen 2024 | 44,50 | 45,00 | 44,30 | 44,55 | 42,66 | 32.340 |
| 29 gen 2024 | 43,85 | 44,15 | 43,50 | 44,15 | 42,28 | 28.926 |
| 26 gen 2024 | 44,15 | 44,35 | 43,85 | 44,10 | 42,23 | 40.698 |
| 25 gen 2024 | 43,90 | 44,35 | 43,05 | 44,15 | 42,28 | 54.914 |
| 24 gen 2024 | 44,60 | 44,60 | 43,75 | 44,00 | 42,13 | 61.036 |
| 23 gen 2024 | 43,60 | 44,40 | 43,50 | 44,00 | 42,13 | 200.422 |
| 22 gen 2024 | 42,55 | 43,70 | 42,55 | 43,40 | 41,56 | 82.205 |
| 19 gen 2024 | 42,95 | 42,95 | 42,30 | 42,60 | 40,79 | 42.777 |
| 18 gen 2024 | 43,50 | 43,75 | 42,60 | 42,95 | 41,13 | 63.564 |
| 17 gen 2024 | 43,65 | 43,85 | 43,05 | 43,50 | 41,65 | 36.574 |
| 16 gen 2024 | 44,00 | 44,50 | 43,65 | 43,90 | 42,04 | 45.622 |
| 15 gen 2024 | 44,35 | 44,50 | 44,05 | 44,35 | 42,47 | 32.348 |
| 12 gen 2024 | 44,75 | 44,90 | 44,20 | 44,45 | 42,56 | 45.730 |
| 11 gen 2024 | 44,55 | 44,90 | 44,10 | 44,55 | 42,66 | 112.389 |
| 10 gen 2024 | 44,50 | 44,60 | 44,10 | 44,55 | 42,66 | 40.271 |
| 09 gen 2024 | 44,50 | 44,70 | 44,05 | 44,60 | 42,71 | 33.417 |
| 08 gen 2024 | 43,65 | 44,25 | 43,40 | 44,25 | 42,37 | 58.250 |
| 05 gen 2024 | 44,10 | 44,10 | 43,10 | 43,55 | 41,70 | 54.174 |
| 04 gen 2024 | 43,85 | 44,30 | 43,55 | 44,25 | 42,37 | 107.671 |
| 03 gen 2024 | 43,20 | 43,50 | 43,10 | 43,30 | 41,46 | 52.796 |
| 29 dic 2023 | 42,45 | 42,80 | 41,85 | 42,75 | 40,93 | 35.426 |
| 28 dic 2023 | 42,20 | 42,45 | 41,80 | 42,25 | 40,46 | 34.271 |
| 27 dic 2023 | 41,40 | 42,40 | 41,40 | 42,00 | 40,22 | 80.870 |
| 22 dic 2023 | 40,00 | 40,80 | 39,80 | 40,80 | 39,07 | 58.287 |
| 21 dic 2023 | 40,25 | 40,25 | 39,50 | 39,95 | 38,25 | 83.913 |
| 20 dic 2023 | 41,15 | 41,15 | 39,80 | 40,45 | 38,73 | 169.151 |
| 19 dic 2023 | 41,10 | 41,30 | 40,50 | 41,15 | 39,40 | 65.201 |
| 18 dic 2023 | 41,80 | 41,90 | 41,00 | 41,30 | 39,55 | 68.009 |
| 15 dic 2023 | 41,45 | 41,80 | 41,00 | 41,70 | 39,93 | 109.549 |
| 14 dic 2023 | 39,95 | 41,50 | 39,70 | 41,25 | 39,50 | 208.435 |
| 13 dic 2023 | 39,00 | 39,50 | 38,95 | 39,50 | 37,82 | 158.631 |
| 12 dic 2023 | 38,55 | 39,00 | 38,40 | 38,70 | 37,06 | 76.288 |
| 11 dic 2023 | 39,50 | 39,50 | 38,45 | 38,70 | 37,06 | 73.965 |
| 08 dic 2023 | 39,20 | 39,80 | 38,75 | 39,45 | 37,77 | 95.263 |
| 07 dic 2023 | 38,40 | 39,00 | 37,75 | 39,00 | 37,34 | 104.937 |
| 06 dic 2023 | 38,10 | 38,55 | 38,00 | 38,30 | 36,67 | 116.426 |
| 05 dic 2023 | 37,45 | 38,45 | 37,45 | 38,15 | 36,53 | 70.960 |
| 04 dic 2023 | 37,55 | 38,25 | 37,55 | 37,55 | 35,96 | 47.246 |
| 01 dic 2023 | 38,20 | 38,35 | 37,20 | 37,45 | 35,86 | 114.125 |
| 30 nov 2023 | 38,10 | 38,30 | 37,95 | 38,10 | 36,48 | 55.606 |
| *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.