Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.674,56 +453,19 (+0,78%)
Zimmer Biomet Holdings Inc (ZIM.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:30PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 110,15 | 112,00 | 110,15 | 112,00 | 112,00 | - |
| 02 mag 2024 | 111,05 | 111,90 | 110,05 | 110,05 | 110,05 | - |
| 30 apr 2024 | 113,25 | 113,35 | 112,55 | 113,35 | 113,35 | - |
| 29 apr 2024 | 110,95 | 113,15 | 110,95 | 112,80 | 112,80 | - |
| 26 apr 2024 | 111,80 | 111,80 | 111,15 | 111,70 | 111,70 | - |
| 25 apr 2024 | 112,50 | 112,50 | 111,15 | 111,15 | 111,15 | - |
| 24 apr 2024 | 113,10 | 114,10 | 113,10 | 113,60 | 113,60 | - |
| 23 apr 2024 | 112,90 | 113,10 | 112,55 | 113,10 | 113,10 | - |
| 22 apr 2024 | 111,65 | 113,40 | 111,65 | 113,40 | 113,40 | - |
| 19 apr 2024 | 111,35 | 111,75 | 111,30 | 111,75 | 111,75 | - |
| 18 apr 2024 | 113,35 | 113,35 | 111,70 | 111,70 | 111,70 | - |
| 17 apr 2024 | 114,60 | 114,60 | 113,40 | 113,65 | 113,65 | - |
| 16 apr 2024 | 116,20 | 116,30 | 115,20 | 115,20 | 115,20 | - |
| 15 apr 2024 | 116,50 | 119,00 | 116,45 | 117,80 | 117,80 | - |
| 12 apr 2024 | 118,60 | 119,15 | 116,35 | 116,35 | 116,35 | - |
| 11 apr 2024 | 118,45 | 119,20 | 118,30 | 119,20 | 119,20 | - |
| 10 apr 2024 | 118,75 | 118,75 | 117,80 | 117,80 | 117,80 | - |
| 09 apr 2024 | 116,20 | 118,25 | 116,15 | 118,25 | 118,25 | - |
| 08 apr 2024 | 116,95 | 117,20 | 116,95 | 117,10 | 117,10 | - |
| 05 apr 2024 | 117,40 | 117,40 | 117,15 | 117,15 | 117,15 | - |
| 04 apr 2024 | 119,45 | 119,50 | 118,90 | 118,90 | 118,90 | - |
| 03 apr 2024 | 118,60 | 119,80 | 118,60 | 119,80 | 119,80 | - |
| 02 apr 2024 | 120,35 | 120,35 | 118,65 | 118,65 | 118,65 | - |
| 28 mar 2024 | 121,95 | 122,60 | 121,15 | 122,05 | 122,05 | - |
| 27 mar 2024 | 117,60 | 121,25 | 117,55 | 121,25 | 121,25 | - |
| 27 mar 2024 | 0.24 Dividendo | |||||
| 26 mar 2024 | 117,45 | 118,25 | 117,45 | 118,25 | 118,01 | - |
| 25 mar 2024 | 117,05 | 118,40 | 117,00 | 118,10 | 117,86 | - |
| 22 mar 2024 | 117,15 | 117,75 | 116,75 | 117,75 | 117,51 | - |
| 21 mar 2024 | 115,35 | 116,80 | 115,35 | 116,80 | 116,56 | - |
| 20 mar 2024 | 116,05 | 116,35 | 116,05 | 116,35 | 116,11 | - |
| 19 mar 2024 | 115,45 | 115,70 | 115,45 | 115,70 | 115,47 | - |
| 18 mar 2024 | 114,85 | 115,75 | 114,20 | 115,60 | 115,37 | - |
| 15 mar 2024 | 115,05 | 115,05 | 114,40 | 114,40 | 114,17 | - |
| 14 mar 2024 | 115,30 | 115,45 | 114,95 | 114,95 | 114,72 | - |
| 13 mar 2024 | 116,65 | 116,65 | 115,70 | 115,70 | 115,47 | - |
| 12 mar 2024 | 116,60 | 117,10 | 116,50 | 117,10 | 116,86 | - |
| 11 mar 2024 | 115,30 | 117,00 | 115,20 | 117,00 | 116,76 | - |
| 08 mar 2024 | 115,85 | 116,00 | 115,85 | 116,00 | 115,76 | - |
| 07 mar 2024 | 114,85 | 116,30 | 114,85 | 116,15 | 115,91 | - |
| 06 mar 2024 | 114,40 | 115,70 | 114,40 | 115,70 | 115,47 | - |
| 05 mar 2024 | 114,80 | 115,75 | 114,80 | 115,30 | 115,07 | - |
| 04 mar 2024 | 113,75 | 115,25 | 113,65 | 115,25 | 115,02 | - |
| 01 mar 2024 | 114,65 | 114,90 | 114,25 | 114,90 | 114,67 | - |
| 29 feb 2024 | 114,05 | 114,70 | 113,50 | 114,70 | 114,47 | - |
| 28 feb 2024 | 116,15 | 116,25 | 114,00 | 114,00 | 113,77 | - |
| 27 feb 2024 | 116,40 | 116,65 | 116,35 | 116,35 | 116,11 | - |
| 26 feb 2024 | 118,80 | 118,80 | 117,45 | 117,45 | 117,21 | - |
| 23 feb 2024 | 118,30 | 119,20 | 118,20 | 119,00 | 118,76 | - |
| 22 feb 2024 | 118,10 | 118,65 | 118,10 | 118,65 | 118,41 | - |
| 21 feb 2024 | 115,10 | 117,70 | 115,05 | 117,70 | 117,46 | - |
| 20 feb 2024 | 115,15 | 115,95 | 114,70 | 115,95 | 115,71 | - |
| 19 feb 2024 | 115,25 | 115,40 | 115,15 | 115,15 | 114,92 | - |
| 16 feb 2024 | 115,05 | 116,35 | 114,95 | 116,35 | 116,11 | - |
| 15 feb 2024 | 113,20 | 113,85 | 113,10 | 113,85 | 113,62 | - |
| 14 feb 2024 | 114,50 | 114,70 | 113,45 | 113,45 | 113,22 | - |
| 13 feb 2024 | 116,30 | 116,35 | 114,90 | 115,05 | 114,82 | - |
| 12 feb 2024 | 113,30 | 116,05 | 113,30 | 116,05 | 115,81 | - |
| 09 feb 2024 | 113,70 | 114,20 | 112,60 | 112,60 | 112,37 | - |
| 08 feb 2024 | 117,80 | 119,95 | 113,10 | 113,10 | 112,87 | - |
| 07 feb 2024 | 118,05 | 118,80 | 118,00 | 118,60 | 118,36 | - |
| 06 feb 2024 | 116,10 | 118,25 | 116,10 | 118,25 | 118,01 | - |
| 05 feb 2024 | 116,60 | 116,85 | 116,25 | 116,25 | 116,01 | - |
| 02 feb 2024 | 116,55 | 116,95 | 116,40 | 116,95 | 116,71 | - |
| 01 feb 2024 | 115,90 | 116,00 | 115,55 | 115,80 | 115,56 | - |
| 31 gen 2024 | 112,60 | 116,95 | 112,60 | 116,95 | 116,71 | - |
| 30 gen 2024 | 113,10 | 113,10 | 112,50 | 112,50 | 112,27 | - |
| 29 gen 2024 | 111,70 | 112,80 | 111,70 | 112,80 | 112,57 | - |
| 26 gen 2024 | 111,95 | 112,60 | 111,60 | 111,75 | 111,52 | - |
| 25 gen 2024 | 110,40 | 111,40 | 110,35 | 111,40 | 111,17 | - |
| 24 gen 2024 | 111,05 | 111,05 | 109,95 | 110,40 | 110,18 | - |
| 23 gen 2024 | 111,85 | 112,20 | 111,10 | 111,10 | 110,87 | - |
| 22 gen 2024 | 112,70 | 113,65 | 112,55 | 112,55 | 112,32 | - |
| 19 gen 2024 | 113,30 | 113,45 | 112,25 | 112,90 | 112,67 | - |
| 18 gen 2024 | 111,65 | 113,40 | 111,65 | 113,15 | 112,92 | - |
| 17 gen 2024 | 112,20 | 112,20 | 112,00 | 112,00 | 111,77 | - |
| 16 gen 2024 | 112,10 | 112,35 | 111,95 | 112,15 | 111,92 | - |
| 15 gen 2024 | 111,80 | 112,05 | 111,80 | 111,85 | 111,62 | - |
| 12 gen 2024 | 111,00 | 112,00 | 111,00 | 112,00 | 111,77 | - |
| 11 gen 2024 | 111,80 | 112,85 | 111,60 | 111,60 | 111,37 | - |
| 10 gen 2024 | 111,00 | 111,85 | 110,95 | 111,85 | 111,62 | - |
| 09 gen 2024 | 110,85 | 112,30 | 110,85 | 112,30 | 112,07 | - |
| 08 gen 2024 | 108,95 | 111,20 | 108,90 | 111,20 | 110,97 | - |
| 05 gen 2024 | 109,50 | 109,75 | 109,50 | 109,50 | 109,28 | - |
| 04 gen 2024 | 109,80 | 109,80 | 108,35 | 109,55 | 109,33 | - |
| 03 gen 2024 | 110,40 | 110,90 | 109,75 | 110,90 | 110,67 | - |
| 02 gen 2024 | 109,90 | 111,30 | 109,85 | 110,60 | 110,38 | - |
| 29 dic 2023 | 109,45 | 109,55 | 109,35 | 109,55 | 109,33 | - |
| 28 dic 2023 | 108,60 | 109,70 | 108,60 | 109,65 | 109,43 | - |
| 27 dic 2023 | 107,55 | 109,15 | 107,55 | 108,90 | 108,68 | - |
| 22 dic 2023 | 108,20 | 109,15 | 107,95 | 109,15 | 108,93 | - |
| 22 dic 2023 | 0.24 Dividendo | |||||
| 21 dic 2023 | 109,30 | 109,65 | 108,60 | 108,60 | 108,14 | - |
| 20 dic 2023 | 109,05 | 109,35 | 108,90 | 109,35 | 108,89 | - |
| 19 dic 2023 | 108,25 | 108,75 | 108,15 | 108,55 | 108,09 | - |
| 18 dic 2023 | 108,35 | 108,55 | 108,25 | 108,55 | 108,09 | - |
| 15 dic 2023 | 107,45 | 107,90 | 107,45 | 107,75 | 107,29 | - |
| 14 dic 2023 | 107,75 | 108,10 | 107,60 | 108,10 | 107,64 | - |
| 13 dic 2023 | 108,45 | 108,55 | 107,85 | 107,85 | 107,39 | - |
| 12 dic 2023 | 109,05 | 109,05 | 108,55 | 108,55 | 108,09 | - |
| *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.