Italia markets close in 6 hours 27 minutes

Zimmer Biomet Holdings Inc (ZIM.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
100,40-0,15 (-0,15%)
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024100,40100,55100,40100,40100,40-
26 giu 20240.24 Dividendo
25 giu 2024100,40100,55100,40100,55100,31-
24 giu 2024100,30100,30100,30100,30100,06-
21 giu 202498,68100,6098,68100,60100,36-
20 giu 202498,8499,0298,7498,8698,62-
19 giu 202498,8298,8298,7098,7098,46-
18 giu 202499,4299,4299,4299,4299,18-
17 giu 202499,7299,7299,1899,1898,94-
14 giu 202499,1699,1699,1699,1698,92-
13 giu 202498,9299,3298,9299,3299,08-
12 giu 2024101,15102,50101,15102,50102,26-
11 giu 2024104,30104,30101,55101,55101,31-
10 giu 2024104,95104,95104,55104,55104,30-
07 giu 2024103,65104,35103,55104,35104,10-
06 giu 2024103,00104,05103,00104,05103,80-
05 giu 2024103,95104,05103,95104,05103,80-
04 giu 2024103,25103,40103,25103,40103,15-
03 giu 2024105,75105,85105,75105,85105,60-
31 mag 2024105,25105,30104,95105,20104,95-
30 mag 2024106,05106,05106,05106,05105,8010
29 mag 2024106,55107,35106,05106,05105,80-
28 mag 2024106,60107,30106,45106,85106,59-
27 mag 2024106,90106,90106,75106,90106,64-
24 mag 2024106,80107,00106,60106,60106,35-
23 mag 2024109,90109,90107,45107,45107,19-
22 mag 2024109,20110,15109,20110,15109,89-
21 mag 2024109,10109,90109,10109,60109,34-
20 mag 2024110,05110,05110,05110,05109,79-
17 mag 2024111,20111,20110,45110,45110,19-
16 mag 2024110,75111,30110,75111,30111,03-
15 mag 2024110,45111,25110,45110,75110,49-
14 mag 2024110,45110,45110,30110,30110,04-
13 mag 2024112,25112,25110,65110,65110,39-
10 mag 2024112,45112,45112,45112,45112,18-
09 mag 2024112,00112,00112,00112,00111,73-
08 mag 2024112,65112,65112,15112,30112,03-
07 mag 2024111,50111,50111,50111,50111,23-
06 mag 2024112,70112,70111,25111,25110,98-
03 mag 2024110,25111,60110,25111,60111,33-
02 mag 2024111,10114,05111,10114,05113,78-
30 apr 2024113,30113,35112,80113,00112,73-
29 apr 2024111,00113,20111,00112,00111,73-
26 apr 2024111,10111,15111,10111,15110,88-
25 apr 2024112,55112,55111,00111,00110,74-
24 apr 2024113,20113,65113,20113,30113,03-
23 apr 2024113,00113,20112,80113,20112,93-
22 apr 2024111,70111,70111,70111,70111,43-
19 apr 2024111,40112,15111,40112,15111,88-
18 apr 2024113,25113,40111,80111,90111,63-
17 apr 2024114,60114,60113,70113,70113,43-
16 apr 2024116,25116,25115,30115,60115,32-
15 apr 2024116,60118,25116,60117,10116,82-
12 apr 2024118,65118,65118,65118,65118,37-
11 apr 2024118,40119,05118,40119,05118,77-
10 apr 2024118,80118,80118,10118,10117,82-
09 apr 2024116,20116,80116,20116,80116,52-
08 apr 2024117,00117,10117,00117,10116,82-
05 apr 2024117,45117,45117,45117,45117,17-
04 apr 2024119,50119,50119,50119,50119,21-
03 apr 2024118,70119,00118,70119,00118,72-
02 apr 2024120,40120,40120,40120,40120,11-
28 mar 2024122,15122,70122,15122,70122,41-
27 mar 2024117,65117,65117,65117,65117,37-
27 mar 20240.24 Dividendo
26 mar 2024117,50117,50117,50117,50116,98-
25 mar 2024117,10117,20117,05117,05116,53-
22 mar 2024117,20117,80117,20117,65117,13-
21 mar 2024115,40116,75115,40116,75116,23-
20 mar 2024116,10116,50116,10116,20115,69-
19 mar 2024115,50116,35115,50116,35115,84-
18 mar 2024114,65115,85114,65115,75115,24-
15 mar 2024115,10115,10115,10115,10114,59-
14 mar 2024115,35115,35115,35115,35114,84-
13 mar 2024116,70116,80115,40115,40114,89-
12 mar 2024116,65117,35116,65117,15116,63-
11 mar 2024115,35116,05115,20116,05115,54-
08 mar 2024115,65116,60115,65115,80115,29-
07 mar 2024114,90116,75114,90116,75116,23-
06 mar 2024114,45116,05114,45115,40114,89-
05 mar 2024114,85115,50114,55114,55114,0430
04 mar 2024113,75115,60112,45115,60115,09-
01 mar 2024114,70114,70114,40114,40113,89-
29 feb 2024114,10114,10114,10114,10113,60-
28 feb 2024116,20116,30115,65115,65115,14-
27 feb 2024116,45116,60116,40116,40115,88-
26 feb 2024118,80118,80117,75117,75117,23-
23 feb 2024118,35119,00118,35119,00118,47-
22 feb 2024118,15118,85118,15118,85118,32-
21 feb 2024115,15115,15115,15115,15114,64-
20 feb 2024115,20116,00114,15115,60115,09-
19 feb 2024115,30115,45115,30115,45114,94-
16 feb 2024115,10115,10115,10115,10114,59-
15 feb 2024113,25113,25113,25113,25112,75-
14 feb 2024114,55114,55114,55114,55114,04-
13 feb 2024116,35116,35116,35116,35115,84-
12 feb 2024113,35113,35113,35113,35112,85-
09 feb 2024113,75113,75112,70112,70112,20-
08 feb 2024117,85117,85117,85117,85117,33-
07 feb 2024118,20118,65117,90118,65118,13-
*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...