Italia markets open in 6 hours 56 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0705 +0,0005 (+0,04%) Bitcoin EUR
60.031,00 -2.144,26 (-3,45%) CMC Crypto 200
1.388,48 -35,62 (-2,50%)
Straumann Holding AG (STMN.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 05:31PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 138,50 | 138,85 | 136,90 | 137,10 | 137,10 | 141.800 |
| 23 apr 2024 | 136,85 | 137,30 | 135,55 | 136,85 | 136,85 | 172.970 |
| 22 apr 2024 | 134,95 | 136,45 | 134,35 | 135,10 | 135,10 | 198.483 |
| 19 apr 2024 | 132,30 | 134,40 | 131,80 | 133,10 | 133,10 | 197.694 |
| 18 apr 2024 | 135,05 | 135,10 | 132,10 | 134,40 | 134,40 | 180.950 |
| 17 apr 2024 | 135,40 | 136,95 | 135,00 | 135,00 | 135,00 | 179.187 |
| 16 apr 2024 | 137,45 | 137,50 | 134,05 | 136,00 | 136,00 | 248.639 |
| 16 apr 2024 | 0.85 Dividendo | |||||
| 15 apr 2024 | 139,25 | 142,15 | 138,40 | 140,25 | 139,40 | 159.148 |
| 12 apr 2024 | 143,70 | 144,10 | 138,40 | 138,55 | 137,71 | 183.089 |
| 11 apr 2024 | 140,15 | 143,10 | 139,85 | 141,55 | 140,69 | 167.996 |
| 10 apr 2024 | 144,40 | 145,00 | 137,95 | 141,10 | 140,24 | 222.776 |
| 09 apr 2024 | 140,40 | 143,65 | 140,10 | 143,40 | 142,53 | 161.119 |
| 08 apr 2024 | 139,80 | 142,30 | 139,80 | 141,80 | 140,94 | 259.017 |
| 05 apr 2024 | 137,60 | 140,15 | 137,20 | 140,15 | 139,30 | 226.779 |
| 04 apr 2024 | 141,10 | 141,30 | 138,80 | 140,15 | 139,30 | 140.336 |
| 03 apr 2024 | 139,90 | 140,95 | 138,75 | 140,45 | 139,60 | 149.891 |
| 02 apr 2024 | 144,00 | 144,00 | 139,65 | 140,10 | 139,25 | 166.480 |
| 28 mar 2024 | 146,00 | 146,05 | 143,15 | 144,00 | 143,13 | 207.401 |
| 27 mar 2024 | 144,00 | 145,55 | 142,20 | 145,00 | 144,12 | 220.214 |
| 26 mar 2024 | 139,65 | 143,35 | 139,65 | 142,30 | 141,44 | 228.616 |
| 25 mar 2024 | 141,30 | 141,45 | 137,70 | 138,55 | 137,71 | 262.431 |
| 22 mar 2024 | 147,00 | 147,60 | 141,95 | 141,95 | 141,09 | 297.123 |
| 21 mar 2024 | 146,40 | 148,45 | 145,25 | 147,80 | 146,90 | 254.502 |
| 20 mar 2024 | 140,00 | 144,40 | 139,20 | 142,95 | 142,08 | 207.547 |
| 19 mar 2024 | 142,75 | 143,60 | 140,75 | 142,70 | 141,84 | 215.576 |
| 18 mar 2024 | 144,00 | 144,55 | 142,45 | 143,75 | 142,88 | 164.458 |
| 15 mar 2024 | 145,30 | 146,15 | 143,05 | 143,20 | 142,33 | 330.081 |
| 14 mar 2024 | 148,65 | 148,75 | 145,25 | 145,85 | 144,97 | 236.789 |
| 13 mar 2024 | 147,50 | 149,15 | 146,65 | 148,65 | 147,75 | 201.564 |
| 12 mar 2024 | 146,75 | 148,20 | 144,85 | 146,95 | 146,06 | 173.281 |
| 11 mar 2024 | 149,35 | 150,65 | 145,00 | 145,90 | 145,02 | 205.818 |
| 08 mar 2024 | 149,60 | 151,50 | 148,30 | 150,95 | 150,04 | 185.462 |
| 07 mar 2024 | 146,20 | 149,45 | 144,30 | 149,45 | 148,54 | 163.952 |
| 06 mar 2024 | 144,15 | 146,60 | 143,60 | 146,60 | 145,71 | 157.302 |
| 05 mar 2024 | 143,60 | 144,90 | 142,50 | 143,95 | 143,08 | 206.315 |
| 04 mar 2024 | 141,10 | 144,15 | 139,95 | 144,00 | 143,13 | 180.094 |
| 01 mar 2024 | 139,65 | 143,25 | 137,95 | 142,75 | 141,88 | 173.948 |
| 29 feb 2024 | 142,35 | 143,30 | 137,80 | 139,60 | 138,75 | 387.169 |
| 28 feb 2024 | 143,55 | 144,75 | 141,80 | 142,40 | 141,54 | 225.296 |
| 27 feb 2024 | 139,00 | 148,55 | 137,55 | 144,70 | 143,82 | 507.577 |
| 26 feb 2024 | 146,60 | 149,60 | 146,60 | 148,00 | 147,10 | 256.612 |
| 23 feb 2024 | 145,30 | 148,05 | 145,30 | 146,60 | 145,71 | 326.862 |
| 22 feb 2024 | 145,75 | 147,60 | 144,50 | 146,75 | 145,86 | 197.063 |
| 21 feb 2024 | 144,35 | 145,75 | 142,80 | 143,60 | 142,73 | 175.488 |
| 20 feb 2024 | 144,80 | 146,35 | 143,75 | 145,70 | 144,82 | 223.833 |
| 19 feb 2024 | 142,25 | 145,40 | 141,95 | 144,95 | 144,07 | 111.937 |
| 16 feb 2024 | 142,65 | 145,00 | 142,35 | 144,65 | 143,77 | 293.545 |
| 15 feb 2024 | 140,00 | 142,75 | 139,75 | 142,65 | 141,79 | 296.969 |
| 14 feb 2024 | 136,90 | 139,85 | 136,90 | 139,20 | 138,36 | 155.136 |
| 13 feb 2024 | 139,30 | 139,45 | 134,80 | 137,30 | 136,47 | 184.475 |
| 12 feb 2024 | 139,35 | 140,00 | 137,90 | 139,95 | 139,10 | 100.790 |
| 09 feb 2024 | 136,05 | 140,00 | 136,05 | 138,50 | 137,66 | 181.615 |
| 08 feb 2024 | 136,10 | 138,30 | 135,20 | 135,90 | 135,08 | 132.685 |
| 07 feb 2024 | 135,80 | 136,35 | 132,70 | 135,65 | 134,83 | 157.760 |
| 06 feb 2024 | 136,60 | 137,55 | 134,40 | 137,25 | 136,42 | 136.140 |
| 05 feb 2024 | 134,85 | 136,80 | 134,85 | 136,20 | 135,37 | 144.419 |
| 02 feb 2024 | 138,00 | 138,65 | 133,80 | 134,50 | 133,68 | 178.173 |
| 01 feb 2024 | 135,30 | 141,65 | 135,20 | 137,45 | 136,62 | 412.346 |
| 31 gen 2024 | 134,00 | 134,10 | 131,00 | 132,40 | 131,60 | 291.551 |
| 30 gen 2024 | 136,20 | 136,75 | 134,40 | 134,55 | 133,73 | 169.430 |
| 29 gen 2024 | 133,10 | 135,00 | 131,25 | 134,85 | 134,03 | 199.193 |
| 26 gen 2024 | 130,85 | 134,10 | 130,25 | 133,90 | 133,09 | 186.452 |
| 25 gen 2024 | 131,75 | 132,30 | 129,05 | 130,65 | 129,86 | 133.482 |
| 24 gen 2024 | 131,10 | 132,90 | 130,90 | 131,80 | 131,00 | 197.209 |
| 23 gen 2024 | 134,00 | 134,35 | 130,15 | 130,60 | 129,81 | 194.133 |
| 22 gen 2024 | 132,30 | 133,60 | 131,55 | 133,50 | 132,69 | 203.501 |
| 19 gen 2024 | 131,90 | 132,55 | 130,60 | 130,70 | 129,91 | 162.946 |
| 18 gen 2024 | 128,30 | 131,35 | 128,30 | 130,40 | 129,61 | 221.530 |
| 17 gen 2024 | 125,00 | 129,00 | 125,00 | 127,90 | 127,12 | 247.672 |
| 16 gen 2024 | 125,75 | 127,00 | 125,05 | 126,40 | 125,63 | 207.564 |
| 15 gen 2024 | 127,90 | 128,15 | 126,70 | 127,50 | 126,73 | 121.729 |
| 12 gen 2024 | 132,05 | 132,60 | 128,20 | 129,40 | 128,62 | 242.817 |
| 11 gen 2024 | 130,90 | 132,35 | 130,05 | 130,30 | 129,51 | 145.573 |
| 10 gen 2024 | 130,80 | 131,40 | 129,35 | 129,70 | 128,91 | 152.281 |
| 09 gen 2024 | 130,40 | 131,40 | 128,15 | 130,75 | 129,96 | 153.446 |
| 08 gen 2024 | 128,35 | 130,50 | 127,10 | 129,65 | 128,86 | 121.070 |
| 05 gen 2024 | 127,40 | 128,70 | 126,00 | 128,55 | 127,77 | 210.006 |
| 04 gen 2024 | 130,25 | 131,40 | 128,20 | 129,15 | 128,37 | 185.917 |
| 03 gen 2024 | 135,00 | 135,35 | 128,55 | 130,75 | 129,96 | 329.954 |
| 29 dic 2023 | 136,40 | 136,40 | 134,95 | 135,60 | 134,78 | 122.701 |
| 28 dic 2023 | 136,65 | 137,15 | 135,35 | 135,60 | 134,78 | 104.046 |
| 27 dic 2023 | 135,90 | 138,05 | 135,90 | 136,70 | 135,87 | 123.499 |
| 22 dic 2023 | 134,25 | 136,95 | 134,15 | 136,55 | 135,72 | 147.879 |
| 21 dic 2023 | 135,30 | 136,70 | 134,95 | 136,00 | 135,18 | 147.465 |
| 20 dic 2023 | 135,10 | 137,05 | 134,85 | 137,05 | 136,22 | 215.388 |
| 19 dic 2023 | 134,15 | 136,80 | 134,15 | 135,75 | 134,93 | 168.666 |
| 18 dic 2023 | 135,25 | 135,75 | 133,50 | 134,50 | 133,68 | 229.774 |
| 15 dic 2023 | 137,00 | 139,10 | 135,55 | 137,60 | 136,77 | 479.625 |
| 14 dic 2023 | 129,55 | 137,60 | 129,30 | 136,90 | 136,07 | 620.165 |
| 13 dic 2023 | 121,00 | 124,00 | 121,00 | 124,00 | 123,25 | 270.660 |
| 12 dic 2023 | 120,55 | 122,30 | 120,25 | 121,30 | 120,56 | 236.680 |
| 11 dic 2023 | 119,60 | 121,40 | 119,20 | 120,00 | 119,27 | 175.367 |
| 08 dic 2023 | 117,95 | 121,10 | 117,90 | 119,85 | 119,12 | 174.039 |
| 07 dic 2023 | 117,15 | 118,15 | 116,35 | 117,95 | 117,24 | 173.400 |
| 06 dic 2023 | 116,00 | 118,05 | 115,60 | 118,05 | 117,33 | 207.952 |
| 05 dic 2023 | 115,25 | 118,40 | 115,10 | 116,00 | 115,30 | 297.174 |
| 04 dic 2023 | 119,40 | 120,25 | 117,15 | 117,80 | 117,09 | 195.137 |
| 01 dic 2023 | 120,30 | 120,40 | 118,55 | 119,85 | 119,12 | 165.211 |
| 30 nov 2023 | 121,25 | 121,35 | 118,55 | 120,25 | 119,52 | 502.945 |
| *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.