Italia markets close in 3 hours 2 minutes
FTSE MIB
34.200,12 -71,00 (-0,21%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,21 +0,40 (+0,48%) Bitcoin EUR
59.695,36 -2.499,42 (-4,02%)
Sysmex Corporation (SSMXF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 11:26AM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 23 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 22 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | 600 |
| 19 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 18 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 17 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 16 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 15 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | 100 |
| 12 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 11 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | 1.100 |
| 10 apr 2024 | 16,46 | 16,50 | 16,46 | 16,50 | 16,50 | 24.800 |
| 09 apr 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | 300 |
| 08 apr 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
| 05 apr 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
| 04 apr 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
| 03 apr 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
| 02 apr 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
| 01 apr 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
| 28 mar 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
| 28 mar 2024 | 0.093 Dividendo | |||||
| 28 mar 2024 | 3:1 Frazionamento azionario | |||||
| 27 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,43 | - |
| 26 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,43 | - |
| 25 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,43 | - |
| 22 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,43 | - |
| 21 mar 2024 | 18,54 | 18,54 | 18,52 | 18,52 | 18,43 | 900 |
| 20 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 19 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | 2.100 |
| 18 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 15 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 14 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 13 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 12 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 11 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 08 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 07 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 06 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 05 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 04 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 01 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 29 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 28 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 27 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 26 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 23 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 22 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 21 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 20 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 16 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 15 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 14 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 13 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 12 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 09 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 08 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 07 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 06 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 05 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 02 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 01 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 31 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 30 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 29 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 26 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 25 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 24 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 23 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 22 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 19 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 18 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | 1.800 |
| 17 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 16 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 12 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 11 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,55 | - |
| 10 gen 2024 | 19,55 | 19,65 | 19,55 | 19,65 | 19,55 | 1.500 |
| 09 gen 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,34 | 300 |
| 08 gen 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,47 | - |
| 05 gen 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,47 | - |
| 04 gen 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,47 | - |
| 03 gen 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,47 | - |
| 02 gen 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,47 | - |
| 29 dic 2023 | 17,56 | 17,56 | 17,56 | 17,56 | 17,47 | - |
| 28 dic 2023 | 17,56 | 17,56 | 17,56 | 17,56 | 17,47 | - |
| 27 dic 2023 | 17,56 | 17,56 | 17,56 | 17,56 | 17,47 | - |
| 26 dic 2023 | 17,56 | 17,56 | 17,56 | 17,56 | 17,47 | - |
| 22 dic 2023 | 17,66 | 17,66 | 17,56 | 17,56 | 17,47 | 1.200 |
| 21 dic 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,11 | - |
| 20 dic 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,11 | 300 |
| 19 dic 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,11 | - |
| 18 dic 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,11 | - |
| 15 dic 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,11 | - |
| 14 dic 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,11 | 600 |
| 13 dic 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,01 | - |
| 12 dic 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,01 | - |
| 11 dic 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,01 | - |
| 08 dic 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,01 | - |
| 07 dic 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,01 | - |
| 06 dic 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,01 | - |
| 05 dic 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,01 | 300 |
| 04 dic 2023 | 17,01 | 17,01 | 17,01 | 17,01 | 16,93 | - |
| *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.