Italia markets closed

COFACE SA (COFA.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,10+0,07 (+0,50%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202414,0614,1613,9814,1014,10355.122
30 mag 202413,7414,1313,6914,0314,03319.667
29 mag 202414,0414,0613,7913,8313,83226.936
28 mag 202413,9114,2013,9114,0714,07307.860
27 mag 202414,2814,4013,8913,9613,96356.336
24 mag 202414,0214,2313,9814,2314,23239.826
23 mag 202413,9314,2013,9114,1614,16354.086
22 mag 202414,6014,6213,8013,8013,801.109.246
22 mag 20241.3 Dividendo
21 mag 202415,6815,9515,5415,9514,65731.944
20 mag 202415,6015,7615,5215,6814,40469.339
17 mag 202415,3915,5715,3615,5714,30438.562
16 mag 202415,3415,4715,2615,3714,12251.747
15 mag 202415,4615,6015,3115,4014,14270.177
14 mag 202415,3815,4715,2415,4414,18348.954
13 mag 202415,5015,6115,3315,3314,08301.079
10 mag 202415,7515,7815,3815,4514,19318.820
09 mag 202415,6915,7115,4515,4514,19234.428
08 mag 202415,3015,7315,2915,6214,35480.188
07 mag 202415,0015,5614,9915,2113,97633.435
06 mag 202414,6314,8014,5914,7013,50142.702
03 mag 202414,5414,6314,5114,5113,33235.389
02 mag 202414,4814,5914,4314,4913,31149.279
30 apr 202414,5814,6114,4314,4513,27191.998
29 apr 202414,4614,5814,3814,5513,36190.646
26 apr 202414,5514,5514,3814,4613,28171.977
25 apr 202414,6214,6214,3714,4613,28128.235
24 apr 202414,5314,6214,5214,5813,39182.746
23 apr 202414,6614,7214,5914,5913,40239.288
22 apr 202414,5714,6714,5714,6313,44131.601
19 apr 202414,3014,5114,1814,4513,27189.158
18 apr 202414,3914,4514,3514,4413,26174.819
17 apr 202414,3914,5114,3414,3613,19159.264
16 apr 202414,5014,5814,2314,3713,20229.856
15 apr 202414,5014,8014,4914,6513,46169.528
12 apr 202414,5014,6014,4914,5013,32122.795
11 apr 202414,4814,5514,3914,4713,29151.393
10 apr 202414,4714,5614,3514,5113,33195.079
09 apr 202414,6814,7414,4714,4813,30241.537
08 apr 202414,4214,7214,3814,6813,48264.290
05 apr 202414,3814,4014,1714,4013,23247.685
04 apr 202414,5014,5614,5014,5013,32121.595
03 apr 202414,4214,5614,3814,4713,29197.090
02 apr 202414,6414,8514,4314,4313,25205.052
28 mar 202414,5914,7214,5214,6513,46269.621
27 mar 202414,5514,7414,5514,5913,40310.113
26 mar 202414,5014,5514,4014,5013,32275.620
25 mar 202414,2514,4914,2314,4913,31320.451
22 mar 202414,1014,2314,0914,1212,97223.193
21 mar 202414,3214,3614,1614,1813,02177.531
20 mar 202414,2014,2914,1214,2813,12161.790
19 mar 202414,3014,3714,2014,2013,04172.058
18 mar 202414,2814,3414,1914,3313,16274.940
15 mar 202414,2014,2714,1014,2513,09459.266
14 mar 202413,9014,0513,8314,0212,88249.234
13 mar 202413,7313,8213,6213,7412,62266.304
12 mar 202413,9513,9513,7413,7412,62237.463
11 mar 202413,8813,9413,7313,9212,79156.108
08 mar 202413,8514,0513,7813,8812,75247.532
07 mar 202413,7813,9613,7213,8812,75340.438
06 mar 202413,5513,8113,5513,8112,68238.365
05 mar 202413,6213,7213,4413,5212,42237.964
04 mar 202413,6013,7013,4213,4212,33177.221
01 mar 202413,3013,4813,2313,3512,26171.532
29 feb 202413,6013,6813,2613,2612,18473.550
28 feb 202413,4013,7813,3013,7112,59749.361
27 feb 202412,7713,0112,7712,9411,89135.478
26 feb 202413,2013,2412,8012,9511,89281.858
23 feb 202412,9313,0812,8113,0812,01167.414
22 feb 202412,9212,9612,7912,9111,86171.129
21 feb 202412,7012,8312,6512,8311,78182.498
20 feb 202412,3912,6612,3712,6611,63138.392
19 feb 202412,5412,5612,3612,3711,36260.882
16 feb 202412,5712,6212,5112,5111,49109.559
15 feb 202412,6012,6112,5212,5311,51120.851
14 feb 202412,5512,6512,5212,5711,5580.119
13 feb 202412,8012,8212,5112,5711,55191.780
12 feb 202412,8012,9412,7512,8211,78220.809
09 feb 202412,6612,6712,5012,6411,61146.129
08 feb 202412,6912,7512,6312,6311,60153.804
07 feb 202412,7012,7912,6112,6611,63147.065
06 feb 202412,5312,7512,5312,7011,66189.194
05 feb 202412,4912,5512,4312,5011,48166.100
02 feb 202412,4612,6112,4212,4611,44149.027
01 feb 202412,5312,6512,3812,4211,41188.486
31 gen 202412,5412,6612,4812,5311,51281.864
30 gen 202412,5812,6912,5012,5111,49225.463
29 gen 202412,5712,6912,5712,5711,55110.563
26 gen 202412,4112,6012,3512,5411,52118.080
25 gen 202412,3912,4112,3412,3811,37121.256
24 gen 202412,3812,4612,2812,3811,37195.695
23 gen 202412,8212,8312,5012,5011,48257.356
22 gen 202412,7812,8812,7212,8511,80171.331
19 gen 202412,6312,8012,6112,6611,63184.535
18 gen 202412,4812,6412,3912,5811,55154.208
17 gen 202412,4912,5712,2412,5711,55244.765
16 gen 202412,4812,5312,3212,5311,51191.551
15 gen 202412,4612,5412,4512,4711,45182.034
12 gen 202412,2112,5212,2112,4511,44239.851
11 gen 202412,2212,3812,1512,1611,17345.389
*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...