Italia markets close in 3 hours 38 minutes

Baxter International Inc. (BTL.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,00+0,53 (+1,70%)
In data: 11:38AM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202432,0032,0032,0032,0032,0020
21 giu 202431,4931,5431,3331,4731,47100
20 giu 202431,1831,2131,1831,2131,21-
19 giu 202431,6931,6931,0931,0931,0918
18 giu 202431,3531,3531,2931,3231,32-
17 giu 202431,2031,2031,2031,2031,20-
14 giu 202431,3931,3931,2831,2831,28-
13 giu 202430,5230,7030,5030,7030,7090
12 giu 202430,4130,4130,4030,4030,40-
11 giu 202430,5030,8030,5030,5130,5190
10 giu 202430,5030,6930,5030,6930,69-
07 giu 202430,4130,4130,3830,3830,38-
06 giu 202430,5530,8830,5530,8830,88185
05 giu 202430,6530,6530,5030,5030,50285
04 giu 202430,9530,9930,8130,8130,81-
03 giu 202431,2031,5331,0031,4031,401.051
31 mag 202430,5630,5630,4530,4530,45-
31 mag 20240.29 Dividendo
30 mag 202430,7030,7030,2030,5030,2190
29 mag 202431,0031,4030,8030,8030,51280
28 mag 202431,4031,7231,3031,3031,005.103
27 mag 202431,3031,4031,3031,4031,10-
24 mag 202431,5031,5531,5031,5531,25120
23 mag 202431,8031,8031,4031,5031,20225
22 mag 202431,8032,0031,6031,6031,3085
21 mag 202432,2732,2732,2732,2731,9680
20 mag 202432,7032,7032,1032,2431,9480
17 mag 202432,5032,5032,2532,2531,94280
16 mag 202432,3232,4632,2832,4632,15-
15 mag 202432,2532,7832,2332,7832,4730
14 mag 202432,5432,6032,5232,6032,29100
13 mag 202433,0033,0032,8232,8232,51211
10 mag 202433,1933,1933,0033,0032,69320
09 mag 202433,3033,3033,3033,3032,9850
08 mag 202433,3133,3533,3033,3032,98-
07 mag 202433,6333,7033,6233,7033,38100
06 mag 202434,0234,1133,9934,1133,79-
03 mag 202434,3034,3033,9933,9933,67125
02 mag 202437,2837,2937,0337,0336,68-
30 apr 202437,6437,6437,5837,6037,25-
29 apr 202437,1938,2037,1638,2037,84100
26 apr 202437,2137,4237,1937,1936,84200
25 apr 202437,7737,8037,7637,8037,44-
24 apr 202438,0338,0837,9537,9537,59-
23 apr 202437,5337,6337,4037,4037,04100
22 apr 202436,8536,9736,8336,9736,62-
19 apr 202436,8136,8736,8136,8736,51-
18 apr 202436,8036,8836,7636,8836,53-
17 apr 202436,9537,1336,9437,1336,77-
16 apr 202437,3737,3937,2337,2336,88-
15 apr 202437,9237,9237,7237,9037,54130
12 apr 202439,1339,2438,1038,1037,74177
11 apr 202438,7938,8338,7838,8338,47-
10 apr 202439,1339,1739,1339,1738,79-
09 apr 202438,5539,0038,5039,0038,6320
08 apr 202439,6339,6339,0039,0038,63101
05 apr 202439,2239,2239,0639,0638,69-
04 apr 202439,6039,6739,5639,6739,29-
03 apr 202439,4239,4839,4139,4139,04-
02 apr 202440,2641,0139,8539,8539,4790
28 mar 202439,2039,5539,2039,5539,17-
27 mar 202438,2039,2038,1039,2038,83125
26 mar 202438,2538,2538,1538,1537,79-
25 mar 202439,2539,2538,8038,8038,43-
22 mar 202438,5038,5038,4538,4538,08-
21 mar 202438,1538,4038,1538,4038,03-
20 mar 202438,3538,4538,3538,4538,08-
19 mar 202438,0038,1538,0038,1537,7940
18 mar 202437,9538,0537,9038,0537,69-
15 mar 202438,3038,3538,2538,2537,89-
14 mar 202439,0039,0538,1538,1537,79-
13 mar 202439,0039,3538,9539,3538,98-
12 mar 202439,5039,5039,4539,4539,07-
11 mar 202439,7039,7039,6039,6039,22-
08 mar 202439,5039,5039,1039,1038,73-
07 mar 202439,0539,2539,0539,2538,88-
06 mar 202438,8038,8538,7038,7038,335
05 mar 202438,8540,1538,8040,0539,67-
04 mar 202437,5037,6037,5037,6037,24-
01 mar 202437,6537,6537,6037,6037,24-
29 feb 202437,8037,8037,7037,7037,34-
29 feb 20240.29 Dividendo
28 feb 202438,4038,4038,2038,2037,55-
27 feb 202438,4038,4038,2538,2537,60-
26 feb 202439,0039,5038,9038,9038,2440
23 feb 202438,5538,5538,2538,2537,60-
22 feb 202438,7539,5038,7538,8038,14100
21 feb 202438,3538,3538,2538,2537,60-
20 feb 202437,9537,9537,5537,5536,91-
19 feb 202438,0038,0038,0038,0037,35-
16 feb 202437,7538,3037,7537,7537,1125
15 feb 202436,7537,7036,4537,7037,0650
14 feb 202436,7536,8036,5536,5535,93-
13 feb 202437,1537,1536,9536,9536,32-
12 feb 202436,3536,4536,3036,4535,8360
09 feb 202437,2537,6537,0037,0036,37160
08 feb 202436,3036,3035,7535,7535,14-
07 feb 202436,6536,6536,5536,5535,93-
06 feb 202435,6035,6035,5535,5534,94-
05 feb 202435,8535,9035,7535,7535,14-
*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...