Italia markets open in 1 hour 5 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.249,16 -24,89 (-0,07%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.564,74 -2.365,63 (-4,23%) CMC Crypto 200
1.255,84 -83,23 (-6,22%)
Straumann Holding AG (SAUHF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:37PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 129,29 | 139,77 | 126,51 | 130,34 | 130,34 | 500 |
| 30 apr 2024 | 130,44 | 140,94 | 127,55 | 134,59 | 134,59 | 500 |
| 29 apr 2024 | 156,21 | 157,48 | 147,50 | 152,26 | 152,26 | 200 |
| 26 apr 2024 | 145,86 | 158,60 | 143,27 | 146,74 | 146,74 | 300 |
| 25 apr 2024 | 138,97 | 150,98 | 138,97 | 142,43 | 142,43 | 200 |
| 24 apr 2024 | 146,53 | 155,60 | 142,40 | 147,35 | 147,35 | 300 |
| 23 apr 2024 | 153,90 | 157,34 | 142,51 | 157,34 | 157,34 | 500 |
| 22 apr 2024 | 145,90 | 154,07 | 141,54 | 144,38 | 144,38 | 300 |
| 19 apr 2024 | 146,96 | 147,38 | 145,23 | 145,65 | 145,65 | 300 |
| 18 apr 2024 | 141,12 | 154,25 | 141,12 | 142,30 | 142,30 | 300 |
| 17 apr 2024 | 145,98 | 153,43 | 144,19 | 150,00 | 150,00 | 200 |
| 16 apr 2024 | 153,73 | 153,73 | 143,61 | 144,74 | 144,74 | 300 |
| 16 apr 2024 | 0.933 Dividendo | |||||
| 15 apr 2024 | 152,01 | 159,54 | 149,16 | 149,16 | 148,23 | 400 |
| 12 apr 2024 | 152,75 | 153,50 | 150,59 | 151,51 | 150,56 | 500 |
| 11 apr 2024 | 155,35 | 157,10 | 153,95 | 155,15 | 154,18 | 100 |
| 10 apr 2024 | 148,70 | 155,25 | 148,70 | 152,03 | 151,08 | 400 |
| 09 apr 2024 | 155,87 | 159,60 | 155,87 | 157,65 | 156,66 | 500 |
| 08 apr 2024 | 153,96 | 161,71 | 148,96 | 148,96 | 148,03 | 100 |
| 05 apr 2024 | 158,35 | 158,92 | 149,22 | 151,34 | 150,39 | 400 |
| 04 apr 2024 | 151,57 | 155,85 | 151,57 | 152,56 | 151,61 | 100 |
| 03 apr 2024 | 158,30 | 159,84 | 147,78 | 150,56 | 149,62 | 500 |
| 02 apr 2024 | 159,27 | 159,27 | 153,50 | 155,20 | 154,23 | 100 |
| 01 apr 2024 | 154,89 | 167,04 | 153,66 | 153,90 | 152,94 | 500 |
| 28 mar 2024 | 154,60 | 160,85 | 154,60 | 160,85 | 159,84 | 300 |
| 27 mar 2024 | 155,30 | 164,85 | 155,29 | 159,15 | 158,15 | 600 |
| 26 mar 2024 | 154,92 | 158,00 | 154,92 | 156,60 | 155,62 | 200 |
| 25 mar 2024 | 151,38 | 163,50 | 148,90 | 154,40 | 153,43 | 300 |
| 22 mar 2024 | 166,19 | 166,25 | 154,87 | 157,30 | 156,32 | 200 |
| 21 mar 2024 | 161,02 | 165,40 | 161,02 | 163,60 | 162,58 | 100 |
| 20 mar 2024 | 166,77 | 166,77 | 155,67 | 156,69 | 155,71 | 200 |
| 19 mar 2024 | 164,96 | 165,47 | 152,29 | 161,65 | 160,64 | 200 |
| 18 mar 2024 | 167,42 | 167,58 | 153,67 | 156,97 | 155,99 | 100 |
| 15 mar 2024 | 168,90 | 168,90 | 161,13 | 161,13 | 160,12 | 200 |
| 14 mar 2024 | 172,60 | 172,60 | 164,41 | 165,98 | 164,94 | 100 |
| 13 mar 2024 | 175,10 | 175,10 | 162,22 | 167,20 | 166,15 | 300 |
| 12 mar 2024 | 168,37 | 168,77 | 164,64 | 164,80 | 163,77 | 4.300 |
| 11 mar 2024 | 173,62 | 173,62 | 164,93 | 165,35 | 164,32 | 200 |
| 08 mar 2024 | 168,31 | 172,95 | 168,31 | 170,50 | 169,43 | 300 |
| 07 mar 2024 | 169,24 | 171,47 | 168,00 | 168,90 | 167,84 | 300 |
| 06 mar 2024 | 164,30 | 166,95 | 164,30 | 166,70 | 165,66 | 200 |
| 05 mar 2024 | 163,40 | 163,40 | 161,10 | 161,10 | 160,09 | 100 |
| 04 mar 2024 | 161,35 | 164,50 | 161,35 | 161,70 | 160,69 | 300 |
| 01 mar 2024 | 164,49 | 164,49 | 158,55 | 160,74 | 159,73 | 100 |
| 29 feb 2024 | 158,25 | 159,15 | 156,90 | 158,85 | 157,86 | 500 |
| 28 feb 2024 | 168,12 | 168,12 | 161,10 | 161,15 | 160,14 | 300 |
| 27 feb 2024 | 164,55 | 167,90 | 163,35 | 166,85 | 165,81 | 100 |
| 26 feb 2024 | 167,05 | 169,50 | 165,90 | 166,15 | 165,11 | 300 |
| 23 feb 2024 | 167,65 | 168,10 | 163,78 | 164,05 | 163,02 | 500 |
| 22 feb 2024 | 167,45 | 168,50 | 164,85 | 164,90 | 163,87 | 400 |
| 21 feb 2024 | 164,91 | 164,91 | 160,82 | 160,82 | 159,81 | 300 |
| 20 feb 2024 | 166,00 | 167,71 | 163,25 | 164,10 | 163,07 | 400 |
| 16 feb 2024 | 161,75 | 165,40 | 161,06 | 162,10 | 161,09 | 200 |
| 15 feb 2024 | 162,50 | 163,59 | 160,50 | 163,59 | 162,57 | 300 |
| 14 feb 2024 | 156,25 | 159,15 | 154,50 | 154,50 | 153,53 | 3.300 |
| 13 feb 2024 | 153,25 | 156,20 | 152,85 | 156,20 | 155,22 | 600 |
| 12 feb 2024 | 155,25 | 161,31 | 155,25 | 161,18 | 160,17 | 400 |
| 09 feb 2024 | 156,80 | 159,85 | 156,35 | 159,85 | 158,85 | 100 |
| 08 feb 2024 | 157,00 | 157,15 | 153,50 | 153,85 | 152,89 | 200 |
| 07 feb 2024 | 157,00 | 157,15 | 153,55 | 153,55 | 152,59 | 100 |
| 06 feb 2024 | 156,23 | 159,31 | 155,85 | 156,10 | 155,12 | 700 |
| 05 feb 2024 | 158,15 | 158,15 | 154,60 | 157,94 | 156,95 | 200 |
| 02 feb 2024 | 154,45 | 157,40 | 153,85 | 154,10 | 153,14 | 100 |
| 01 feb 2024 | 163,20 | 163,20 | 158,02 | 158,37 | 157,38 | 300 |
| 31 gen 2024 | 152,45 | 156,36 | 151,60 | 156,36 | 155,38 | 300 |
| 30 gen 2024 | 155,50 | 157,65 | 153,50 | 154,60 | 153,63 | 200 |
| 29 gen 2024 | 156,00 | 157,70 | 153,75 | 154,60 | 153,63 | 400 |
| 26 gen 2024 | 155,95 | 156,40 | 152,85 | 153,10 | 152,14 | 200 |
| 25 gen 2024 | 152,00 | 152,50 | 149,00 | 149,05 | 148,12 | 200 |
| 24 gen 2024 | 154,45 | 154,45 | 151,05 | 151,30 | 150,35 | 400 |
| 23 gen 2024 | 149,70 | 151,80 | 148,10 | 151,65 | 150,70 | 400 |
| 22 gen 2024 | 154,25 | 156,50 | 151,00 | 152,10 | 151,15 | 800 |
| 19 gen 2024 | 151,55 | 153,25 | 148,75 | 149,05 | 148,12 | 800 |
| 18 gen 2024 | 154,93 | 154,94 | 148,70 | 152,25 | 151,30 | 500 |
| 17 gen 2024 | 146,25 | 149,75 | 144,50 | 145,55 | 144,64 | 700 |
| 16 gen 2024 | 145,20 | 149,00 | 145,00 | 148,20 | 147,27 | 400 |
| 12 gen 2024 | 151,20 | 154,25 | 148,50 | 150,52 | 149,58 | 400 |
| 11 gen 2024 | 155,50 | 155,50 | 151,10 | 151,55 | 150,60 | 300 |
| 10 gen 2024 | 151,50 | 154,20 | 151,05 | 151,05 | 150,11 | 300 |
| 09 gen 2024 | 151,75 | 154,95 | 151,55 | 151,55 | 150,60 | 300 |
| 08 gen 2024 | 153,55 | 155,20 | 150,75 | 154,95 | 153,98 | 2.400 |
| 05 gen 2024 | 151,00 | 152,70 | 149,25 | 149,30 | 148,37 | 600 |
| 04 gen 2024 | 152,50 | 154,75 | 150,30 | 153,65 | 152,69 | 100 |
| 03 gen 2024 | 152,00 | 153,95 | 149,50 | 150,80 | 149,86 | 1.100 |
| 02 gen 2024 | 160,60 | 161,30 | 157,20 | 157,40 | 156,42 | 500 |
| 29 dic 2023 | 160,25 | 163,25 | 159,20 | 159,37 | 158,37 | 200 |
| 28 dic 2023 | 163,25 | 164,00 | 158,90 | 162,35 | 161,33 | 200 |
| 27 dic 2023 | 156,75 | 163,65 | 156,75 | 160,35 | 159,35 | 400 |
| 26 dic 2023 | 156,75 | 162,75 | 155,00 | 156,75 | 155,77 | 400 |
| 22 dic 2023 | 156,75 | 162,85 | 156,75 | 156,75 | 155,77 | 900 |
| 21 dic 2023 | 161,75 | 161,75 | 156,11 | 156,11 | 155,13 | 800 |
| 20 dic 2023 | 153,77 | 162,75 | 153,77 | 156,65 | 155,67 | 1.000 |
| 19 dic 2023 | 157,55 | 157,75 | 153,57 | 157,55 | 156,56 | 600 |
| 18 dic 2023 | 154,58 | 157,32 | 152,55 | 152,55 | 151,60 | 1.200 |
| 15 dic 2023 | 159,00 | 160,18 | 156,30 | 156,98 | 156,00 | 400 |
| 14 dic 2023 | 156,00 | 159,93 | 155,75 | 156,58 | 155,60 | 1.100 |
| 13 dic 2023 | 139,75 | 142,25 | 138,65 | 142,25 | 141,36 | 400 |
| 12 dic 2023 | 139,10 | 140,28 | 136,40 | 137,00 | 136,14 | 1.500 |
| 11 dic 2023 | 135,65 | 137,80 | 133,75 | 134,95 | 134,11 | 1.400 |
| 08 dic 2023 | 135,60 | 137,85 | 134,20 | 134,25 | 133,41 | 600 |
| *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.