Italia markets closed
Dow Jones
39.251,21 +194,82 (+0,50%) Nasdaq
16.357,26 +54,50 (+0,33%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0779 +0,0028 (+0,26%) Bitcoin EUR
57.581,54 -145,14 (-0,25%) CMC Crypto 200
1.330,44 +30,34 (+2,33%)
Sonova Holding AG (SOON.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 05:31PM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 265,20 | 268,40 | 265,20 | 266,80 | 266,80 | 97.748 |
| 07 mag 2024 | 263,30 | 268,10 | 261,70 | 267,10 | 267,10 | 103.128 |
| 06 mag 2024 | 263,00 | 264,20 | 259,70 | 262,80 | 262,80 | 81.328 |
| 03 mag 2024 | 260,30 | 267,00 | 260,30 | 263,00 | 263,00 | 113.840 |
| 02 mag 2024 | 257,00 | 259,90 | 254,80 | 259,90 | 259,90 | 157.658 |
| 30 apr 2024 | 259,10 | 259,60 | 254,40 | 255,40 | 255,40 | 114.487 |
| 29 apr 2024 | 258,30 | 259,20 | 256,90 | 258,30 | 258,30 | 71.870 |
| 26 apr 2024 | 253,40 | 257,30 | 252,50 | 257,00 | 257,00 | 103.731 |
| 25 apr 2024 | 255,80 | 255,80 | 249,50 | 251,70 | 251,70 | 107.971 |
| 24 apr 2024 | 255,60 | 257,20 | 254,00 | 255,20 | 255,20 | 116.543 |
| 23 apr 2024 | 253,30 | 255,20 | 252,00 | 255,20 | 255,20 | 95.707 |
| 22 apr 2024 | 250,40 | 254,10 | 250,00 | 253,30 | 253,30 | 103.654 |
| 19 apr 2024 | 245,40 | 249,30 | 244,10 | 248,00 | 248,00 | 155.846 |
| 18 apr 2024 | 249,20 | 250,60 | 246,50 | 248,70 | 248,70 | 120.653 |
| 17 apr 2024 | 253,60 | 255,20 | 248,80 | 249,50 | 249,50 | 134.266 |
| 16 apr 2024 | 254,00 | 255,40 | 251,40 | 253,20 | 253,20 | 144.431 |
| 15 apr 2024 | 258,10 | 259,70 | 256,10 | 257,70 | 257,70 | 85.285 |
| 12 apr 2024 | 260,00 | 261,70 | 255,70 | 256,40 | 256,40 | 94.154 |
| 11 apr 2024 | 255,10 | 259,30 | 255,10 | 258,20 | 258,20 | 105.514 |
| 10 apr 2024 | 259,50 | 260,00 | 255,00 | 256,00 | 256,00 | 77.334 |
| 09 apr 2024 | 254,50 | 257,80 | 254,20 | 257,80 | 257,80 | 144.166 |
| 08 apr 2024 | 253,10 | 257,30 | 252,70 | 257,30 | 257,30 | 120.955 |
| 05 apr 2024 | 251,80 | 253,70 | 250,60 | 252,40 | 252,40 | 151.356 |
| 04 apr 2024 | 256,90 | 258,20 | 253,00 | 255,50 | 255,50 | 116.640 |
| 03 apr 2024 | 253,50 | 256,90 | 252,90 | 256,20 | 256,20 | 159.191 |
| 02 apr 2024 | 258,70 | 260,10 | 252,20 | 254,20 | 254,20 | 207.847 |
| 28 mar 2024 | 263,90 | 264,20 | 259,80 | 261,10 | 261,10 | 122.002 |
| 27 mar 2024 | 258,60 | 263,40 | 258,50 | 263,00 | 263,00 | 159.005 |
| 26 mar 2024 | 255,60 | 258,50 | 255,00 | 258,20 | 258,20 | 137.284 |
| 25 mar 2024 | 255,40 | 258,10 | 249,70 | 256,90 | 256,90 | 252.415 |
| 22 mar 2024 | 273,80 | 274,00 | 262,10 | 262,40 | 262,40 | 238.053 |
| 21 mar 2024 | 271,10 | 275,80 | 269,60 | 275,00 | 275,00 | 149.840 |
| 20 mar 2024 | 269,10 | 271,80 | 267,50 | 268,00 | 268,00 | 111.755 |
| 19 mar 2024 | 267,60 | 270,60 | 265,80 | 269,90 | 269,90 | 107.604 |
| 18 mar 2024 | 271,90 | 273,60 | 268,30 | 268,30 | 268,30 | 137.431 |
| 15 mar 2024 | 281,60 | 282,00 | 268,80 | 270,80 | 270,80 | 573.814 |
| 14 mar 2024 | 285,60 | 289,50 | 284,60 | 289,30 | 289,30 | 105.053 |
| 13 mar 2024 | 284,70 | 285,50 | 283,10 | 284,80 | 284,80 | 90.413 |
| 12 mar 2024 | 280,90 | 284,10 | 278,60 | 283,40 | 283,40 | 94.835 |
| 11 mar 2024 | 282,80 | 284,00 | 278,30 | 279,30 | 279,30 | 119.597 |
| 08 mar 2024 | 282,50 | 284,80 | 281,40 | 284,50 | 284,50 | 84.660 |
| 07 mar 2024 | 278,10 | 281,40 | 274,70 | 280,80 | 280,80 | 91.571 |
| 06 mar 2024 | 276,00 | 277,40 | 274,30 | 277,40 | 277,40 | 85.415 |
| 05 mar 2024 | 276,20 | 278,50 | 275,20 | 276,00 | 276,00 | 117.469 |
| 04 mar 2024 | 276,50 | 277,00 | 273,40 | 276,80 | 276,80 | 82.026 |
| 01 mar 2024 | 274,20 | 276,90 | 270,60 | 276,50 | 276,50 | 130.114 |
| 29 feb 2024 | 270,50 | 273,70 | 269,50 | 272,30 | 272,30 | 380.916 |
| 28 feb 2024 | 279,00 | 281,20 | 271,00 | 272,10 | 272,10 | 210.969 |
| 27 feb 2024 | 285,60 | 287,00 | 282,10 | 282,10 | 282,10 | 151.307 |
| 26 feb 2024 | 291,10 | 292,10 | 288,00 | 288,10 | 288,10 | 124.762 |
| 23 feb 2024 | 289,00 | 291,90 | 289,00 | 290,90 | 290,90 | 104.421 |
| 22 feb 2024 | 289,80 | 290,80 | 287,60 | 288,90 | 288,90 | 149.443 |
| 21 feb 2024 | 284,00 | 287,60 | 283,80 | 286,20 | 286,20 | 110.411 |
| 20 feb 2024 | 285,70 | 289,60 | 284,40 | 285,10 | 285,10 | 123.806 |
| 19 feb 2024 | 282,60 | 285,90 | 281,90 | 285,60 | 285,60 | 70.135 |
| 16 feb 2024 | 285,30 | 286,60 | 283,00 | 284,30 | 284,30 | 132.805 |
| 15 feb 2024 | 286,10 | 288,20 | 284,80 | 285,80 | 285,80 | 116.858 |
| 14 feb 2024 | 279,90 | 285,80 | 279,90 | 284,90 | 284,90 | 106.364 |
| 13 feb 2024 | 284,80 | 284,80 | 276,20 | 281,10 | 281,10 | 113.011 |
| 12 feb 2024 | 285,80 | 286,20 | 283,30 | 284,80 | 284,80 | 71.717 |
| 09 feb 2024 | 279,90 | 285,80 | 279,70 | 283,40 | 283,40 | 85.429 |
| 08 feb 2024 | 279,20 | 283,10 | 279,10 | 280,20 | 280,20 | 132.803 |
| 07 feb 2024 | 280,00 | 280,40 | 275,70 | 278,90 | 278,90 | 98.291 |
| 06 feb 2024 | 278,00 | 279,20 | 271,70 | 278,80 | 278,80 | 258.543 |
| 05 feb 2024 | 277,40 | 279,30 | 277,20 | 278,90 | 278,90 | 79.556 |
| 02 feb 2024 | 280,70 | 281,80 | 277,70 | 277,70 | 277,70 | 89.592 |
| 01 feb 2024 | 277,00 | 280,70 | 277,00 | 279,10 | 279,10 | 74.304 |
| 31 gen 2024 | 278,70 | 279,50 | 274,80 | 277,70 | 277,70 | 108.886 |
| 30 gen 2024 | 277,60 | 279,70 | 276,40 | 279,20 | 279,20 | 107.694 |
| 29 gen 2024 | 276,10 | 276,60 | 273,90 | 276,40 | 276,40 | 82.429 |
| 26 gen 2024 | 276,50 | 279,00 | 274,80 | 278,60 | 278,60 | 112.327 |
| 25 gen 2024 | 274,10 | 276,40 | 272,30 | 276,40 | 276,40 | 79.081 |
| 24 gen 2024 | 278,40 | 279,30 | 273,80 | 274,20 | 274,20 | 161.108 |
| 23 gen 2024 | 281,10 | 281,70 | 275,00 | 275,80 | 275,80 | 103.144 |
| 22 gen 2024 | 278,50 | 282,40 | 277,40 | 281,90 | 281,90 | 139.971 |
| 19 gen 2024 | 280,90 | 282,00 | 275,00 | 275,50 | 275,50 | 115.493 |
| 18 gen 2024 | 277,90 | 280,30 | 277,10 | 278,40 | 278,40 | 120.926 |
| 17 gen 2024 | 273,00 | 278,30 | 273,00 | 278,30 | 278,30 | 148.734 |
| 16 gen 2024 | 275,00 | 277,50 | 274,30 | 276,50 | 276,50 | 101.018 |
| 15 gen 2024 | 279,30 | 280,00 | 277,90 | 278,90 | 278,90 | 69.521 |
| 12 gen 2024 | 281,10 | 284,00 | 280,80 | 281,50 | 281,50 | 107.512 |
| 11 gen 2024 | 278,40 | 281,60 | 278,20 | 280,00 | 280,00 | 143.855 |
| 10 gen 2024 | 276,20 | 278,00 | 274,90 | 278,00 | 278,00 | 165.942 |
| 09 gen 2024 | 277,00 | 277,80 | 274,10 | 277,10 | 277,10 | 135.697 |
| 08 gen 2024 | 270,30 | 275,40 | 267,90 | 275,40 | 275,40 | 132.380 |
| 05 gen 2024 | 264,50 | 268,50 | 263,60 | 268,50 | 268,50 | 110.908 |
| 04 gen 2024 | 268,90 | 271,50 | 265,50 | 267,40 | 267,40 | 110.232 |
| 03 gen 2024 | 272,00 | 274,70 | 266,10 | 269,80 | 269,80 | 233.835 |
| 29 dic 2023 | 275,00 | 275,00 | 272,60 | 274,40 | 274,40 | 67.262 |
| 28 dic 2023 | 274,00 | 274,60 | 272,20 | 273,10 | 273,10 | 74.557 |
| 27 dic 2023 | 276,40 | 278,40 | 272,50 | 273,70 | 273,70 | 104.677 |
| 22 dic 2023 | 275,60 | 278,10 | 275,30 | 277,20 | 277,20 | 87.249 |
| 21 dic 2023 | 272,80 | 277,00 | 272,80 | 277,00 | 277,00 | 120.221 |
| 20 dic 2023 | 274,90 | 276,90 | 274,20 | 276,10 | 276,10 | 99.067 |
| 19 dic 2023 | 274,00 | 277,30 | 274,00 | 275,30 | 275,30 | 150.442 |
| 18 dic 2023 | 271,30 | 276,30 | 271,20 | 274,00 | 274,00 | 137.618 |
| 15 dic 2023 | 273,50 | 275,50 | 271,30 | 273,90 | 273,90 | 316.786 |
| 14 dic 2023 | 268,60 | 273,50 | 268,50 | 273,10 | 273,10 | 246.558 |
| 13 dic 2023 | 257,60 | 263,60 | 257,60 | 263,30 | 263,30 | 148.932 |
| 12 dic 2023 | 257,50 | 258,50 | 255,50 | 257,50 | 257,50 | 158.961 |
| *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.