Italia markets open in 3 hours 20 minutes

Medistim ASA (MD1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,40+0,35 (+2,33%)
Alla chiusura: 09:15AM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202415,4015,4015,4015,4015,40871
30 apr 202415,2015,2015,0515,0515,05-
29 apr 202414,8515,2014,8515,0015,00871
26 apr 202414,9514,9514,5514,5514,55-
25 apr 202414,9515,0514,5014,5014,50118
25 apr 20244.5 Dividendo
24 apr 202414,9015,6014,9015,6011,10-
23 apr 202414,7014,9014,7014,9010,60-
22 apr 202414,9514,9514,7514,7510,50-
19 apr 202415,0515,0514,7014,7010,46-
18 apr 202415,5515,5515,5515,5511,06-
17 apr 202415,8515,8515,5015,5011,03-
16 apr 202415,9515,9515,6515,6511,14-
15 apr 202416,7016,7016,7016,7011,88-
12 apr 202416,3016,3016,3016,3011,60-
11 apr 202416,9516,9516,1516,1511,49-
10 apr 202416,9516,9516,7016,7011,88-
09 apr 202416,8516,8516,7016,7011,88100
08 apr 202417,1517,1517,1517,1512,20-
05 apr 202417,4017,4016,8016,8011,95-
04 apr 202417,3517,4516,8016,8011,95398
03 apr 202416,6016,6016,4516,5011,74300
02 apr 202415,9016,1015,9016,1011,46-
28 mar 202415,2515,6015,2515,6011,10-
27 mar 202415,9015,9015,6515,6511,14-
26 mar 202415,6515,6515,4015,4010,96100
25 mar 202415,6015,6015,1015,1010,74-
22 mar 202415,6015,6015,4015,4010,96-
21 mar 202415,4516,0015,4015,4010,96100
20 mar 202416,0516,0515,4015,4010,96-
19 mar 202416,4516,4516,1516,1511,49-
18 mar 202416,4516,4516,4516,4511,70-
15 mar 202416,6516,8016,2016,2011,53289
14 mar 202416,7516,7516,5016,5011,74-
13 mar 202416,4016,7016,4016,7011,88-
12 mar 202415,7516,0015,7516,0011,38-
11 mar 202416,3516,3516,0516,0511,42-
08 mar 202416,0016,6016,0016,6011,81-
07 mar 202416,3516,3516,1516,1511,49-
06 mar 202416,5516,5516,3016,3011,60-
05 mar 202416,4016,5016,4016,5011,74-
04 mar 202416,8516,8516,8516,8511,99275
01 mar 202417,6517,6516,5016,5011,74-
29 feb 202416,8017,9516,8017,9512,77-
28 feb 202418,0018,0017,4517,4512,42-
27 feb 202417,9017,9017,7017,7012,59-
26 feb 202417,9517,9517,9517,9512,77-
23 feb 202418,1518,1517,8517,8512,70-
22 feb 202418,2018,2018,1518,1512,91-
21 feb 202418,1018,1018,1018,1012,88-
20 feb 202418,2018,2017,7517,7512,63-
19 feb 202417,7518,1517,7518,1512,91-
16 feb 202417,9518,1017,9518,1012,88-
15 feb 202417,9518,2017,9518,2012,95-
14 feb 202418,5018,5018,1518,1512,91-
13 feb 202418,2518,2518,0018,0012,81-
12 feb 202418,7518,7518,2518,2512,99-
09 feb 202418,6018,6018,4018,4013,09-
08 feb 202418,5018,5018,4518,4513,13-
07 feb 202419,2519,2518,7518,7513,34-
06 feb 202418,7518,7518,7518,7513,34-
05 feb 202418,4518,4518,4518,4513,13-
02 feb 202418,8518,8518,5018,5013,16-
01 feb 202418,7518,7518,7018,7013,31-
31 gen 202418,9018,9018,5018,5013,16-
30 gen 202418,4518,5018,4518,5013,16-
29 gen 202418,7018,7018,1518,1512,9191
26 gen 202418,7018,7018,4018,4013,09-
25 gen 202418,6018,6018,1518,1512,91-
24 gen 202418,3018,3018,2018,2012,95-
23 gen 202418,8018,8018,2518,6013,2335
22 gen 202418,5018,5018,5018,5013,16-
19 gen 202419,0519,0518,4518,4513,13-
18 gen 202418,9018,9018,5018,5013,16-
17 gen 202418,7518,7518,5518,5513,20-
16 gen 202418,0518,8018,0518,8013,38-
15 gen 202418,3518,5018,3518,5013,16-
12 gen 202419,1019,1018,5518,5513,20-
11 gen 202419,3019,3018,9018,9013,45-
10 gen 202418,7518,7518,6018,6013,23-
09 gen 202418,4518,4518,4018,4013,09-
08 gen 202418,7018,7018,7018,7013,3142
05 gen 202419,2019,2018,6518,6513,27-
04 gen 202419,0519,0519,0519,0513,55-
03 gen 202418,7019,4018,7019,4013,80-
02 gen 202419,2019,2019,0519,0513,55-
29 dic 202319,5019,5019,5019,5013,87-
28 dic 202319,7019,7019,1519,1513,63255
27 dic 202320,1020,1020,0020,0014,23123
22 dic 202319,5020,1019,5019,8014,09148
21 dic 202318,6019,2518,6019,2513,70-
20 dic 202318,3519,2518,3519,2513,70-
19 dic 202318,1518,6518,1518,6513,27-
18 dic 202317,7518,1017,7518,1012,88-
15 dic 202317,4017,4017,2517,2512,27-
14 dic 202317,2017,2017,1017,1012,17-
13 dic 202316,8517,0516,8517,0512,13200
12 dic 202317,1517,1516,8516,8511,99-
11 dic 202316,6516,7516,6516,7511,92-
08 dic 202316,9516,9516,9016,9012,02-
*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...