Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.520,56 +1.449,35 (+2,41%)
Ono Pharmaceutical Co Ltd (ON4.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:20AM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 13,40 | 13,50 | 13,40 | 13,50 | 13,50 | 50 |
| 16 mag 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 15 mag 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 14 mag 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 13 mag 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 10 mag 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 09 mag 2024 | 13,40 | 13,50 | 13,40 | 13,50 | 13,50 | 14 |
| 08 mag 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 07 mag 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | 36 |
| 06 mag 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 03 mag 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 02 mag 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 30 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 29 apr 2024 | 13,60 | 13,80 | 13,60 | 13,80 | 13,80 | 75 |
| 26 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 25 apr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 24 apr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 23 apr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 22 apr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 19 apr 2024 | 13,20 | 14,00 | 13,20 | 14,00 | 14,00 | 150 |
| 18 apr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 17 apr 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 16 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 15 apr 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 12 apr 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 11 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 10 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 09 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 08 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 05 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 04 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 03 apr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 02 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 28 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 28 mar 2024 | 40 Dividendo | |||||
| 27 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -24,90 | - |
| 26 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -24,90 | - |
| 25 mar 2024 | 15,10 | 15,20 | 15,10 | 15,20 | -25,06 | 150 |
| 22 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -24,74 | - |
| 21 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -24,41 | - |
| 20 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -24,41 | - |
| 19 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -24,57 | - |
| 18 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -24,74 | - |
| 15 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | -25,06 | - |
| 14 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -24,41 | - |
| 13 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -24,57 | - |
| 12 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -24,41 | - |
| 11 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -24,57 | - |
| 08 mar 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -24,08 | - |
| 07 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -24,24 | - |
| 06 mar 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -23,91 | - |
| 05 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | -23,58 | - |
| 04 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -24,74 | - |
| 01 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -24,57 | - |
| 29 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -24,57 | - |
| 28 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -24,41 | - |
| 27 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -24,24 | - |
| 26 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -24,08 | - |
| 23 feb 2024 | 14,50 | 15,30 | 14,50 | 15,30 | -25,23 | 11 |
| 22 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -23,91 | - |
| 21 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -23,91 | - |
| 20 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -24,41 | - |
| 19 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -24,08 | - |
| 16 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -24,24 | - |
| 15 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -23,75 | - |
| 14 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -24,74 | - |
| 13 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | -25,06 | - |
| 12 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | -25,06 | - |
| 09 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | -25,06 | - |
| 08 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | -25,39 | - |
| 07 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | -25,39 | - |
| 06 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -25,56 | - |
| 05 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -25,72 | - |
| 02 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -25,72 | - |
| 01 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -25,72 | - |
| 31 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -26,71 | - |
| 30 gen 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -26,55 | - |
| 29 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -26,22 | - |
| 26 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -26,71 | - |
| 25 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -26,22 | - |
| 24 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -26,38 | - |
| 23 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -26,71 | - |
| 22 gen 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -25,89 | - |
| 19 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | -25,39 | - |
| 18 gen 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -25,56 | - |
| 17 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -26,88 | - |
| 16 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -26,71 | - |
| 15 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -26,88 | - |
| 12 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -26,88 | - |
| 11 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -26,88 | - |
| 10 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -26,88 | - |
| 09 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -26,71 | - |
| 08 gen 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -27,21 | - |
| 05 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -26,71 | - |
| 04 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -26,88 | - |
| 03 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -26,38 | 65 |
| 02 gen 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -25,89 | - |
| 29 dic 2023 | 15,70 | 15,70 | 15,60 | 15,70 | -25,89 | - |
| 28 dic 2023 | 15,60 | 15,60 | 15,60 | 15,60 | -25,72 | - |
| 27 dic 2023 | 15,50 | 15,50 | 15,50 | 15,50 | -25,56 | - |
| *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.