Italia Markets open in 3 hrs 16 mins
Dow Jones
32.560,60 +316,02 (+0,98%) Nasdaq
11.860,11 +184,57 (+1,58%) Nikkei 225
27.507,25 +561,58 (+2,08%) EUR/USD
1,0772 0,0000 (-0,0000%) BTC-EUR
26.216,43 +269,53 (+1,04%) CMC Crypto 200
616,26 +11,21 (+1,85%)
Bio-Works Technologies AB (publ) (BIOWKS.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 04:38PM CET
Periodo di tempo:
22 mar 2022 - 22 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mar 2023 | - | - | - | - | - | - |
| 21 mar 2023 | 18,88 | 19,60 | 18,88 | 19,20 | 19,20 | 5.796 |
| 20 mar 2023 | 19,54 | 19,54 | 18,84 | 18,84 | 18,84 | 19.764 |
| 17 mar 2023 | 19,46 | 20,20 | 19,22 | 19,74 | 19,74 | 10.147 |
| 16 mar 2023 | 19,00 | 19,76 | 18,98 | 19,46 | 19,46 | 28.380 |
| 15 mar 2023 | 19,10 | 19,80 | 18,94 | 19,78 | 19,78 | 9.408 |
| 14 mar 2023 | 19,20 | 19,60 | 18,52 | 19,38 | 19,38 | 15.451 |
| 13 mar 2023 | 19,04 | 19,70 | 18,68 | 19,20 | 19,20 | 60.113 |
| 10 mar 2023 | 20,15 | 20,15 | 19,10 | 19,92 | 19,92 | 38.805 |
| 09 mar 2023 | 20,05 | 21,40 | 19,10 | 20,30 | 20,30 | 17.245 |
| 08 mar 2023 | 19,90 | 20,50 | 19,76 | 20,00 | 20,00 | 10.659 |
| 07 mar 2023 | 20,90 | 20,90 | 19,84 | 19,90 | 19,90 | 16.238 |
| 06 mar 2023 | 20,95 | 21,70 | 20,80 | 20,80 | 20,80 | 107.038 |
| 03 mar 2023 | 20,70 | 21,00 | 20,65 | 20,75 | 20,75 | 4.557 |
| 02 mar 2023 | 20,65 | 21,00 | 20,65 | 20,70 | 20,70 | 7.901 |
| 01 mar 2023 | 21,45 | 21,45 | 20,60 | 21,00 | 21,00 | 3.587 |
| 28 feb 2023 | 20,70 | 21,15 | 20,70 | 21,05 | 21,05 | 4.206 |
| 27 feb 2023 | 21,00 | 21,50 | 20,70 | 20,70 | 20,70 | 28.367 |
| 24 feb 2023 | 22,30 | 22,30 | 21,00 | 21,00 | 21,00 | 21.049 |
| 23 feb 2023 | 22,25 | 22,25 | 21,25 | 22,20 | 22,20 | 12.743 |
| 22 feb 2023 | 22,35 | 22,55 | 20,80 | 22,30 | 22,30 | 74.695 |
| 21 feb 2023 | 23,50 | 23,50 | 21,00 | 22,35 | 22,35 | 116.255 |
| 20 feb 2023 | 22,35 | 23,75 | 22,25 | 23,00 | 23,00 | 58.354 |
| 17 feb 2023 | 22,60 | 23,85 | 21,05 | 22,00 | 22,00 | 131.476 |
| 16 feb 2023 | 21,20 | 22,65 | 21,20 | 22,30 | 22,30 | 45.452 |
| 15 feb 2023 | 20,45 | 21,95 | 20,45 | 21,95 | 21,95 | 11.200 |
| 14 feb 2023 | 20,70 | 21,00 | 20,00 | 20,60 | 20,60 | 25.065 |
| 13 feb 2023 | 19,94 | 20,95 | 19,94 | 20,60 | 20,60 | 2.293 |
| 10 feb 2023 | 21,00 | 21,50 | 19,92 | 20,10 | 20,10 | 21.025 |
| 09 feb 2023 | 20,85 | 21,55 | 20,55 | 20,55 | 20,55 | 9.862 |
| 08 feb 2023 | 19,86 | 21,65 | 19,86 | 20,85 | 20,85 | 34.692 |
| 07 feb 2023 | 20,85 | 21,50 | 20,00 | 20,40 | 20,40 | 119.320 |
| 06 feb 2023 | 21,05 | 22,40 | 20,55 | 20,85 | 20,85 | 34.369 |
| 03 feb 2023 | 21,90 | 21,95 | 21,05 | 21,05 | 21,05 | 4.976 |
| 02 feb 2023 | 21,80 | 22,50 | 21,25 | 21,90 | 21,90 | 9.272 |
| 01 feb 2023 | 21,60 | 21,65 | 20,90 | 21,65 | 21,65 | 10.035 |
| 31 gen 2023 | 20,85 | 21,65 | 20,50 | 21,60 | 21,60 | 34.264 |
| 30 gen 2023 | 21,15 | 21,15 | 20,80 | 20,95 | 20,95 | 1.443 |
| 27 gen 2023 | 21,75 | 21,75 | 20,70 | 20,80 | 20,80 | 9.080 |
| 26 gen 2023 | 21,00 | 21,75 | 20,65 | 21,75 | 21,75 | 2.788 |
| 25 gen 2023 | 21,00 | 21,50 | 21,00 | 21,10 | 21,10 | 3.289 |
| 24 gen 2023 | 20,90 | 21,65 | 20,80 | 21,00 | 21,00 | 3.410 |
| 23 gen 2023 | 21,35 | 21,35 | 20,75 | 20,80 | 20,80 | 3.899 |
| 20 gen 2023 | 20,65 | 21,95 | 20,50 | 21,35 | 21,35 | 26.354 |
| 19 gen 2023 | 20,60 | 20,65 | 20,50 | 20,65 | 20,65 | 107.463 |
| 18 gen 2023 | 21,15 | 21,15 | 20,50 | 20,50 | 20,50 | 29.275 |
| 17 gen 2023 | 21,55 | 21,55 | 21,05 | 21,15 | 21,15 | 4.749 |
| 16 gen 2023 | 21,80 | 21,80 | 21,10 | 21,60 | 21,60 | 3.198 |
| 13 gen 2023 | 21,15 | 22,05 | 20,85 | 21,95 | 21,95 | 13.872 |
| 12 gen 2023 | 22,00 | 22,00 | 20,45 | 21,15 | 21,15 | 16.118 |
| 11 gen 2023 | 21,20 | 21,20 | 20,55 | 21,20 | 21,20 | 13.520 |
| 10 gen 2023 | 20,50 | 21,20 | 19,90 | 21,20 | 21,20 | 21.382 |
| 09 gen 2023 | 20,25 | 20,60 | 19,78 | 20,50 | 20,50 | 6.119 |
| 05 gen 2023 | 19,90 | 20,25 | 19,12 | 20,25 | 20,25 | 2.626 |
| 04 gen 2023 | 19,90 | 20,75 | 19,90 | 20,30 | 20,30 | 1.770 |
| 03 gen 2023 | 21,70 | 21,70 | 19,90 | 19,90 | 19,90 | 58.738 |
| 02 gen 2023 | 21,30 | 22,20 | 20,45 | 20,55 | 20,55 | 22.011 |
| 30 dic 2022 | 19,84 | 21,00 | 19,24 | 21,00 | 21,00 | 7.846 |
| 29 dic 2022 | 20,45 | 21,20 | 19,90 | 20,70 | 20,70 | 22.762 |
| 28 dic 2022 | 20,65 | 20,65 | 19,28 | 19,90 | 19,90 | 14.040 |
| 27 dic 2022 | 19,26 | 19,88 | 18,70 | 19,88 | 19,88 | 16.897 |
| 23 dic 2022 | 19,42 | 19,74 | 19,12 | 19,26 | 19,26 | 7.669 |
| 22 dic 2022 | 20,95 | 20,95 | 19,10 | 20,40 | 20,40 | 1.726 |
| 21 dic 2022 | 20,50 | 20,50 | 19,08 | 19,08 | 19,08 | 4.852 |
| 20 dic 2022 | 20,20 | 20,25 | 18,64 | 19,56 | 19,56 | 41.463 |
| 19 dic 2022 | 20,00 | 20,00 | 19,52 | 20,00 | 20,00 | 10.607 |
| 16 dic 2022 | 20,60 | 21,25 | 19,92 | 20,00 | 20,00 | 5.091 |
| 15 dic 2022 | 20,05 | 21,00 | 19,42 | 19,56 | 19,56 | 7.219 |
| 14 dic 2022 | 20,05 | 20,70 | 20,05 | 20,70 | 20,70 | 2.305 |
| 13 dic 2022 | 20,40 | 20,75 | 19,60 | 20,70 | 20,70 | 16.433 |
| 12 dic 2022 | 20,65 | 20,65 | 19,58 | 20,40 | 20,40 | 14.882 |
| 09 dic 2022 | 19,84 | 21,15 | 19,84 | 20,20 | 20,20 | 6.504 |
| 08 dic 2022 | 20,95 | 20,95 | 19,32 | 20,50 | 20,50 | 25.708 |
| 07 dic 2022 | 20,40 | 20,95 | 19,72 | 20,95 | 20,95 | 25.023 |
| 06 dic 2022 | 20,55 | 21,10 | 19,80 | 20,40 | 20,40 | 18.759 |
| 05 dic 2022 | 21,00 | 21,65 | 20,10 | 20,90 | 20,90 | 32.454 |
| 02 dic 2022 | 21,85 | 22,35 | 19,88 | 20,55 | 20,55 | 54.032 |
| 01 dic 2022 | 21,50 | 21,95 | 21,10 | 21,35 | 21,35 | 15.451 |
| 30 nov 2022 | 21,50 | 21,95 | 21,00 | 21,00 | 21,00 | 59.361 |
| 29 nov 2022 | 22,60 | 22,75 | 21,60 | 21,80 | 21,80 | 6.739 |
| 28 nov 2022 | 22,10 | 22,70 | 22,00 | 22,60 | 22,60 | 13.659 |
| 25 nov 2022 | 22,85 | 22,85 | 22,25 | 22,85 | 22,85 | 1.754 |
| 24 nov 2022 | 23,30 | 23,30 | 22,10 | 22,85 | 22,85 | 11.463 |
| 23 nov 2022 | 23,95 | 23,95 | 22,60 | 22,90 | 22,90 | 21.285 |
| 22 nov 2022 | 23,65 | 24,75 | 23,25 | 24,05 | 24,05 | 39.585 |
| 21 nov 2022 | 24,00 | 24,00 | 23,00 | 23,45 | 23,45 | 11.685 |
| 18 nov 2022 | 23,25 | 24,00 | 22,95 | 23,05 | 23,05 | 20.080 |
| 17 nov 2022 | 23,95 | 23,95 | 23,25 | 23,35 | 23,35 | 12.954 |
| 16 nov 2022 | 20,15 | 24,45 | 19,94 | 23,90 | 23,90 | 191.435 |
| 15 nov 2022 | 20,20 | 20,45 | 19,66 | 20,15 | 20,15 | 13.951 |
| 14 nov 2022 | 19,80 | 20,45 | 19,30 | 19,88 | 19,88 | 21.571 |
| 11 nov 2022 | 19,24 | 20,60 | 19,20 | 19,80 | 19,80 | 19.674 |
| 10 nov 2022 | 18,86 | 19,24 | 18,48 | 19,24 | 19,24 | 9.947 |
| 09 nov 2022 | 18,50 | 19,38 | 18,24 | 18,92 | 18,92 | 35.294 |
| 08 nov 2022 | 18,98 | 19,00 | 18,12 | 18,50 | 18,50 | 12.139 |
| 07 nov 2022 | 18,30 | 18,98 | 17,60 | 18,30 | 18,30 | 41.364 |
| 04 nov 2022 | 18,42 | 18,42 | 18,30 | 18,30 | 18,30 | 46 |
| 03 nov 2022 | 18,48 | 18,48 | 17,92 | 18,44 | 18,44 | 2.659 |
| 02 nov 2022 | 18,28 | 18,98 | 18,00 | 18,48 | 18,48 | 11.997 |
| 01 nov 2022 | 18,98 | 19,00 | 17,92 | 18,28 | 18,28 | 30.633 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
