Italia markets close in 5 hours 33 minutes
FTSE MIB
34.541,26 +80,74 (+0,23%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,95 +0,38 (+0,49%) Bitcoin EUR
64.192,68 -318,32 (-0,49%)
Ono Pharmaceutical Co., Ltd. (ON4.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:59AM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | 350 |
| 22 mag 2024 | 13,50 | 13,50 | 13,00 | 13,00 | 13,00 | 350 |
| 21 mag 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 20 mag 2024 | 13,90 | 13,90 | 13,30 | 13,30 | 13,30 | 200 |
| 17 mag 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 16 mag 2024 | 13,20 | 13,20 | 13,10 | 13,10 | 13,10 | - |
| 15 mag 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 14 mag 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 13 mag 2024 | 13,50 | 13,50 | 13,40 | 13,40 | 13,40 | - |
| 10 mag 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 09 mag 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
| 08 mag 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | 470 |
| 07 mag 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 06 mag 2024 | 14,30 | 14,30 | 13,60 | 13,60 | 13,60 | 500 |
| 03 mag 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 02 mag 2024 | 13,50 | 13,60 | 13,50 | 13,60 | 13,60 | - |
| 30 apr 2024 | 13,30 | 13,30 | 13,20 | 13,20 | 13,20 | - |
| 29 apr 2024 | 13,40 | 13,50 | 13,40 | 13,40 | 13,40 | - |
| 26 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 25 apr 2024 | 13,80 | 13,80 | 13,30 | 13,40 | 13,40 | 71 |
| 24 apr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 23 apr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 22 apr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 19 apr 2024 | 14,00 | 14,00 | 13,30 | 14,00 | 14,00 | 260 |
| 18 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 17 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | 568 |
| 16 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 15 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 12 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 11 apr 2024 | 14,20 | 14,90 | 14,10 | 14,90 | 14,90 | 84 |
| 10 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 09 apr 2024 | 14,30 | 15,00 | 14,30 | 15,00 | 15,00 | 20 |
| 08 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 05 apr 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 04 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 03 apr 2024 | 14,80 | 14,80 | 14,70 | 14,70 | 14,70 | - |
| 02 apr 2024 | 15,00 | 15,70 | 15,00 | 15,70 | 15,70 | 31 |
| 28 mar 2024 | 14,80 | 15,60 | 14,80 | 14,80 | 14,80 | 65 |
| 28 mar 2024 | 40 Dividendo | |||||
| 27 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -25,00 | - |
| 26 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -24,83 | - |
| 25 mar 2024 | 15,00 | 15,00 | 14,90 | 14,90 | -24,83 | 150 |
| 22 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -26,00 | - |
| 21 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -26,00 | 74 |
| 20 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -26,50 | - |
| 19 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -26,50 | 27 |
| 18 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -25,17 | - |
| 15 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -25,17 | 129 |
| 14 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -24,67 | - |
| 13 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -24,67 | - |
| 12 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -24,67 | - |
| 11 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -24,67 | - |
| 08 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -24,67 | - |
| 07 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -24,67 | - |
| 06 mar 2024 | 14,70 | 14,70 | 14,60 | 14,60 | -24,33 | - |
| 05 mar 2024 | 14,90 | 14,90 | 14,10 | 14,10 | -23,50 | 830 |
| 04 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -25,00 | - |
| 01 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -25,00 | - |
| 29 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -25,00 | - |
| 28 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -25,83 | 390 |
| 27 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | -25,50 | - |
| 26 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | -25,50 | - |
| 23 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | -25,50 | - |
| 22 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | -25,50 | - |
| 21 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | -25,50 | 169 |
| 20 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -25,17 | - |
| 19 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -25,17 | - |
| 16 feb 2024 | 14,80 | 15,10 | 14,80 | 15,10 | -25,17 | - |
| 15 feb 2024 | 15,00 | 15,00 | 14,40 | 14,40 | -24,00 | 64 |
| 14 feb 2024 | 16,00 | 16,00 | 15,90 | 15,90 | -26,50 | 91 |
| 13 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -26,67 | 800 |
| 12 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | -25,33 | - |
| 09 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | -25,33 | - |
| 08 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | -25,67 | - |
| 07 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | -25,67 | - |
| 06 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | -25,67 | - |
| 05 feb 2024 | 15,60 | 17,00 | 15,60 | 16,00 | -26,67 | 300 |
| 02 feb 2024 | 15,50 | 15,50 | 15,40 | 15,40 | -25,67 | - |
| 01 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -25,83 | - |
| 31 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -27,17 | - |
| 30 gen 2024 | 16,00 | 16,10 | 16,00 | 16,00 | -26,67 | 1.350 |
| 29 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -26,50 | - |
| 26 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -27,00 | - |
| 25 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -26,50 | - |
| 24 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -26,67 | - |
| 23 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -27,00 | - |
| 22 gen 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -26,17 | - |
| 19 gen 2024 | 16,20 | 16,20 | 15,40 | 15,40 | -25,67 | 20 |
| 18 gen 2024 | 15,50 | 16,40 | 15,50 | 16,40 | -27,33 | 8 |
| 17 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -27,17 | - |
| 16 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -27,17 | - |
| 15 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -27,17 | - |
| 12 gen 2024 | 17,10 | 17,10 | 16,30 | 16,30 | -27,17 | 20 |
| 11 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -27,17 | - |
| 10 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -27,17 | 64 |
| 09 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -27,00 | - |
| 08 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -27,17 | - |
| 05 gen 2024 | 16,30 | 17,10 | 16,30 | 17,00 | -28,33 | 800 |
| 04 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -27,17 | - |
| 03 gen 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -26,17 | - |
| *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.