Italia markets close in 41 minutes
FTSE MIB
33.540,09 -167,12 (-0,50%) Dow Jones
38.992,66 -119,50 (-0,31%) Nasdaq
17.773,54 +55,88 (+0,32%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,64 -0,19 (-0,24%) Bitcoin EUR
57.744,80 -51,65 (-0,09%)
Straumann Holding AG (STMNZ.XC)
Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in CHF.
Aggiungi a watchlist
In data: 03:49PM BST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 110,60 | 113,65 | 110,55 | 113,30 | 113,30 | 76.640 |
| 25 giu 2024 | 107,70 | 109,55 | 107,50 | 108,95 | 108,95 | 67.681 |
| 24 giu 2024 | 107,05 | 109,30 | 106,90 | 108,55 | 108,55 | 44.130 |
| 21 giu 2024 | 108,95 | 109,40 | 107,15 | 108,45 | 108,45 | 59.103 |
| 20 giu 2024 | 108,30 | 110,15 | 108,15 | 109,40 | 109,40 | 75.838 |
| 19 giu 2024 | 106,85 | 109,00 | 106,85 | 108,00 | 108,00 | 67.096 |
| 18 giu 2024 | 108,40 | 108,75 | 107,10 | 107,85 | 107,85 | 76.154 |
| 17 giu 2024 | 111,50 | 111,50 | 105,30 | 107,20 | 107,20 | 110.003 |
| 14 giu 2024 | 112,65 | 112,65 | 110,10 | 110,70 | 110,70 | 54.359 |
| 13 giu 2024 | 114,10 | 114,15 | 112,40 | 112,80 | 112,80 | 40.886 |
| 12 giu 2024 | 113,70 | 115,40 | 113,00 | 114,65 | 114,65 | 83.235 |
| 11 giu 2024 | 116,45 | 116,45 | 113,90 | 113,90 | 113,90 | 50.037 |
| 10 giu 2024 | 115,50 | 116,90 | 114,30 | 115,40 | 115,40 | 65.015 |
| 07 giu 2024 | 118,75 | 118,75 | 115,85 | 116,95 | 116,95 | 26.299 |
| 06 giu 2024 | 117,40 | 118,85 | 117,20 | 117,90 | 117,90 | 49.283 |
| 05 giu 2024 | 117,15 | 117,15 | 115,70 | 116,53 | 116,53 | 19.096 |
| 04 giu 2024 | 115,50 | 115,95 | 115,05 | 115,65 | 115,65 | 21.946 |
| 03 giu 2024 | 117,40 | 117,40 | 115,20 | 115,50 | 115,50 | 26.509 |
| 31 mag 2024 | 117,45 | 118,00 | 116,55 | 117,35 | 117,35 | 53.549 |
| 30 mag 2024 | 115,40 | 117,75 | 115,40 | 117,45 | 117,45 | 56.787 |
| 29 mag 2024 | 115,45 | 117,45 | 114,70 | 116,40 | 116,40 | 67.755 |
| 28 mag 2024 | 118,85 | 119,15 | 116,80 | 116,85 | 116,85 | 26.965 |
| 24 mag 2024 | 118,85 | 118,90 | 117,45 | 118,10 | 118,10 | 36.310 |
| 23 mag 2024 | 120,70 | 120,95 | 119,60 | 120,40 | 120,40 | 31.218 |
| 22 mag 2024 | 116,55 | 120,65 | 116,40 | 120,45 | 120,45 | 54.664 |
| 21 mag 2024 | 121,20 | 121,20 | 118,20 | 118,50 | 118,50 | 72.263 |
| 20 mag 2024 | 120,95 | 120,95 | 120,95 | 120,95 | 120,95 | - |
| 17 mag 2024 | 122,70 | 122,70 | 120,40 | 120,95 | 120,95 | 27.238 |
| 16 mag 2024 | 123,30 | 125,00 | 122,35 | 123,75 | 123,75 | 33.519 |
| 15 mag 2024 | 120,75 | 123,35 | 120,30 | 122,60 | 122,60 | 63.978 |
| 14 mag 2024 | 121,45 | 121,45 | 118,25 | 120,15 | 120,15 | 33.994 |
| 13 mag 2024 | 119,80 | 120,05 | 118,65 | 119,65 | 119,65 | 34.059 |
| 10 mag 2024 | 120,45 | 120,80 | 118,45 | 118,60 | 118,60 | 36.581 |
| 09 mag 2024 | 120,25 | 120,25 | 120,25 | 120,25 | 120,25 | - |
| 08 mag 2024 | 119,35 | 120,50 | 118,65 | 120,25 | 120,25 | 50.042 |
| 07 mag 2024 | 118,15 | 119,35 | 116,80 | 118,70 | 118,70 | 115.275 |
| 03 mag 2024 | 118,20 | 118,60 | 116,25 | 116,65 | 116,65 | 137.277 |
| 02 mag 2024 | 123,25 | 123,50 | 117,97 | 118,75 | 118,75 | 129.528 |
| 01 mag 2024 | 124,75 | 124,75 | 124,75 | 124,75 | 124,75 | - |
| 30 apr 2024 | 128,65 | 130,45 | 121,90 | 124,75 | 124,75 | 243.415 |
| 29 apr 2024 | 138,50 | 139,60 | 137,75 | 138,75 | 138,75 | 37.510 |
| 26 apr 2024 | 135,50 | 138,20 | 134,75 | 138,20 | 138,20 | 29.590 |
| 25 apr 2024 | 139,95 | 139,95 | 133,00 | 133,55 | 133,55 | 60.602 |
| 24 apr 2024 | 138,10 | 138,75 | 137,05 | 137,15 | 137,15 | 29.623 |
| 23 apr 2024 | 137,15 | 137,15 | 135,60 | 136,75 | 136,75 | 28.755 |
| 22 apr 2024 | 135,70 | 136,50 | 134,40 | 134,60 | 134,60 | 30.857 |
| 19 apr 2024 | 132,40 | 134,45 | 132,10 | 133,75 | 133,75 | 28.996 |
| 18 apr 2024 | 134,95 | 135,10 | 132,05 | 134,15 | 134,15 | 38.603 |
| 17 apr 2024 | 135,45 | 137,00 | 135,00 | 135,15 | 135,15 | 25.229 |
| 16 apr 2024 | 136,65 | 136,65 | 134,10 | 136,55 | 136,55 | 50.682 |
| 16 apr 2024 | 0.85 Dividendo | |||||
| 15 apr 2024 | 139,30 | 142,05 | 138,57 | 140,30 | 139,45 | 26.356 |
| 12 apr 2024 | 143,35 | 143,85 | 138,40 | 138,70 | 137,86 | 59.850 |
| 11 apr 2024 | 140,25 | 143,00 | 139,90 | 141,50 | 140,64 | 27.956 |
| 10 apr 2024 | 144,63 | 145,13 | 138,10 | 140,85 | 140,00 | 31.979 |
| 09 apr 2024 | 140,10 | 143,70 | 140,10 | 143,15 | 142,28 | 21.364 |
| 08 apr 2024 | 139,95 | 142,35 | 139,95 | 141,90 | 141,04 | 47.981 |
| 05 apr 2024 | 137,60 | 139,95 | 137,20 | 139,85 | 139,00 | 49.581 |
| 04 apr 2024 | 141,05 | 141,05 | 138,80 | 140,55 | 139,70 | 28.374 |
| 03 apr 2024 | 140,05 | 140,90 | 138,80 | 140,25 | 139,40 | 27.858 |
| 02 apr 2024 | 143,80 | 143,80 | 139,65 | 140,30 | 139,45 | 35.372 |
| 28 mar 2024 | 145,93 | 145,93 | 143,25 | 144,00 | 143,13 | 28.635 |
| 27 mar 2024 | 144,10 | 145,55 | 142,25 | 144,80 | 143,92 | 36.987 |
| 26 mar 2024 | 139,80 | 143,25 | 139,80 | 142,35 | 141,49 | 44.305 |
| 25 mar 2024 | 141,65 | 141,65 | 137,70 | 138,05 | 137,21 | 49.890 |
| 22 mar 2024 | 147,10 | 147,45 | 142,10 | 142,35 | 141,49 | 34.001 |
| 21 mar 2024 | 146,70 | 148,25 | 145,30 | 147,70 | 146,81 | 59.172 |
| 20 mar 2024 | 140,48 | 144,30 | 140,48 | 143,05 | 142,18 | 42.525 |
| 19 mar 2024 | 142,70 | 143,45 | 141,10 | 142,80 | 141,93 | 35.714 |
| 18 mar 2024 | 144,55 | 144,55 | 142,45 | 143,55 | 142,68 | 36.016 |
| 15 mar 2024 | 145,25 | 146,20 | 143,05 | 143,25 | 142,38 | 36.063 |
| 14 mar 2024 | 148,50 | 148,70 | 145,25 | 145,80 | 144,92 | 48.126 |
| 13 mar 2024 | 147,20 | 149,15 | 146,70 | 148,05 | 147,15 | 38.060 |
| 12 mar 2024 | 146,85 | 148,10 | 144,80 | 147,10 | 146,21 | 32.838 |
| 11 mar 2024 | 149,35 | 150,65 | 145,00 | 146,18 | 145,29 | 40.820 |
| 08 mar 2024 | 149,35 | 151,50 | 148,40 | 150,75 | 149,84 | 31.005 |
| 07 mar 2024 | 146,20 | 149,25 | 144,20 | 149,15 | 148,25 | 21.018 |
| 06 mar 2024 | 143,70 | 146,18 | 143,55 | 146,05 | 145,17 | 25.081 |
| 05 mar 2024 | 142,80 | 144,85 | 142,65 | 143,60 | 142,73 | 31.115 |
| 04 mar 2024 | 141,60 | 144,15 | 139,90 | 143,85 | 142,98 | 51.786 |
| 01 mar 2024 | 140,40 | 143,30 | 137,95 | 143,00 | 142,13 | 56.507 |
| 29 feb 2024 | 142,15 | 143,30 | 137,80 | 139,70 | 138,85 | 67.892 |
| 28 feb 2024 | 143,55 | 144,75 | 141,85 | 142,50 | 141,64 | 64.435 |
| 27 feb 2024 | 138,65 | 148,10 | 138,65 | 145,20 | 144,32 | 108.572 |
| 26 feb 2024 | 146,80 | 149,60 | 146,80 | 147,60 | 146,71 | 69.612 |
| 23 feb 2024 | 146,15 | 148,05 | 145,85 | 146,60 | 145,71 | 57.178 |
| 22 feb 2024 | 145,90 | 147,65 | 144,50 | 147,00 | 146,11 | 42.074 |
| 21 feb 2024 | 145,00 | 145,75 | 142,80 | 143,95 | 143,08 | 49.811 |
| 20 feb 2024 | 144,75 | 146,35 | 143,75 | 146,20 | 145,31 | 36.648 |
| 19 feb 2024 | 142,50 | 145,40 | 142,00 | 145,00 | 144,12 | 17.904 |
| 16 feb 2024 | 142,60 | 144,95 | 142,35 | 144,20 | 143,33 | 42.627 |
| 15 feb 2024 | 140,25 | 142,75 | 139,75 | 142,35 | 141,49 | 51.996 |
| 14 feb 2024 | 137,20 | 139,85 | 137,20 | 139,35 | 138,51 | 26.156 |
| 13 feb 2024 | 139,10 | 139,35 | 134,75 | 137,25 | 136,42 | 38.188 |
| 12 feb 2024 | 139,50 | 140,00 | 137,90 | 139,85 | 139,00 | 25.778 |
| 09 feb 2024 | 136,10 | 139,95 | 136,10 | 138,35 | 137,51 | 51.260 |
| 08 feb 2024 | 136,25 | 138,30 | 135,20 | 135,80 | 134,98 | 33.904 |
| 07 feb 2024 | 135,80 | 136,35 | 132,75 | 135,55 | 134,73 | 31.129 |
| 06 feb 2024 | 136,65 | 137,50 | 134,45 | 137,15 | 136,32 | 25.626 |
| 05 feb 2024 | 135,55 | 136,85 | 135,05 | 135,95 | 135,13 | 25.880 |
| *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.