Italia markets closed

Constellium SE (CSTM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,21+0,23 (+1,15%)
Alla chiusura: 04:00PM EDT
20,21 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202420,3020,4520,0520,2120,21606.379
02 mag 202419,8420,0819,7319,9819,98850.100
01 mag 202419,8620,3319,6919,7419,741.048.000
30 apr 202420,3520,4519,6519,6919,69883.200
29 apr 202420,8321,0520,5520,7020,70680.600
26 apr 202420,2720,7720,2520,7020,70910.400
25 apr 202419,8620,6119,4520,3720,371.679.800
24 apr 202421,2021,2119,8619,9919,992.506.400
23 apr 202420,8821,3320,8221,3321,331.251.800
22 apr 202420,9621,3820,7521,1321,131.909.600
19 apr 202420,5521,1020,5520,7220,72847.500
18 apr 202420,8421,3420,5920,6120,611.267.900
17 apr 202421,3121,3420,7020,7320,73646.400
16 apr 202420,7221,2620,5220,9820,98940.000
15 apr 202421,5021,6920,8921,0121,01740.600
12 apr 202421,5521,6921,0021,1521,15900.300
11 apr 202421,9422,0221,6221,6721,67554.100
10 apr 202422,0722,3121,4421,8021,80959.200
09 apr 202422,7422,9122,3522,4122,41697.400
08 apr 202422,7322,8722,4422,4922,49571.800
05 apr 202422,3922,6322,1722,4322,43754.000
04 apr 202423,0823,2022,3922,4122,41578.300
03 apr 202422,4423,1322,4422,8822,88867.200
02 apr 202422,1722,5422,0722,4822,48858.800
01 apr 202422,2622,4522,1222,2822,28627.100
28 mar 202421,7622,1721,7322,1122,11587.300
27 mar 202421,1221,8321,0921,7321,73752.100
26 mar 202421,4521,4520,9020,9120,91907.900
25 mar 202421,0021,3721,0021,3121,31445.600
22 mar 202420,8321,0820,7920,9120,91336.900
21 mar 202421,0921,1520,8220,9820,98694.300
20 mar 202420,1621,1020,1021,0021,00587.200
19 mar 202419,8520,3219,7520,1220,121.130.400
18 mar 202419,9220,1819,8119,8919,89534.200
15 mar 202419,7620,0319,6719,8119,81729.600
14 mar 202420,1320,1719,5919,8219,82527.000
13 mar 202420,1220,4220,1220,2520,25454.700
12 mar 202420,2020,2319,8120,1520,15358.900
11 mar 202419,9520,1819,8120,1820,18689.600
08 mar 202419,6320,5519,6320,0820,08888.400
07 mar 202419,5320,0419,5320,0320,03887.600
06 mar 202419,4819,5519,2519,4119,41641.700
05 mar 202419,2419,5019,1219,1319,13497.000
04 mar 202419,3219,5419,3219,4019,40367.400
01 mar 202419,4919,5819,2419,4319,43611.900
29 feb 202419,1519,6018,9119,3919,391.176.600
28 feb 202418,8519,2618,7318,7818,78765.300
27 feb 202419,4619,5519,0219,0419,04578.200
26 feb 202418,7919,7518,7919,3819,38866.700
23 feb 202419,6019,8719,1819,5919,591.171.300
22 feb 202419,3719,7719,2519,6119,611.200.900
21 feb 202420,3420,7919,2019,4919,491.996.500
20 feb 202418,7518,7718,4418,5718,57889.600
16 feb 202419,0919,3518,9419,1319,13678.600
15 feb 202418,8919,2718,8919,2219,22642.500
14 feb 202418,6818,8718,4518,6618,66644.700
13 feb 202418,4518,7818,1118,3518,35772.400
12 feb 202418,8619,3618,8319,2519,25894.600
09 feb 202419,1419,2018,7818,7918,79610.900
08 feb 202418,7919,3818,6519,1619,16797.100
07 feb 202419,0519,0518,7618,8718,87465.500
06 feb 202418,8019,0118,6718,9918,99484.200
05 feb 202418,8618,9118,5618,8318,83444.900
02 feb 202418,8519,3318,7419,2419,24454.100
01 feb 202418,9419,2618,8119,2619,26419.600
31 gen 202419,1819,4318,7518,7518,75421.800
30 gen 202419,2919,4019,1119,2619,26322.400
29 gen 202419,1219,5218,9919,5119,51516.900
26 gen 202419,2619,3819,1019,2419,24264.100
25 gen 202419,1619,2318,6819,0919,09484.800
24 gen 202419,3319,3818,7618,8118,81688.300
23 gen 202419,4319,5218,9119,0019,00694.700
22 gen 202418,6719,1318,5818,8518,85876.800
19 gen 202418,0818,6417,8118,6118,61904.900
18 gen 202418,2618,2617,8218,0018,00746.300
17 gen 202417,6818,1517,5718,0518,05992.400
16 gen 202418,2918,3318,0418,1218,12546.600
12 gen 202418,4618,5218,1618,2418,24460.000
11 gen 202418,3318,3317,8918,1318,13765.700
10 gen 202418,4718,5718,2418,3218,32723.500
09 gen 202418,3118,8018,2818,5518,551.034.800
08 gen 202418,4718,7818,3318,6318,63738.400
05 gen 202418,5519,0118,5218,5618,56514.200
04 gen 202418,9318,9818,7218,7718,77521.600
03 gen 202419,4219,4218,7418,8018,80592.200
02 gen 202419,5219,9219,4119,5919,59539.700
29 dic 202320,2320,3819,9519,9619,96497.000
28 dic 202320,2820,5520,2820,3920,39301.900
27 dic 202320,2720,6820,2720,4920,49416.300
26 dic 202320,0020,2919,9420,2020,20361.900
22 dic 202319,8020,0719,6220,0020,00366.600
21 dic 202319,6819,7919,5219,7819,78323.700
20 dic 202319,7920,0119,3819,4019,40508.700
19 dic 202319,4619,7819,3819,7419,74573.600
18 dic 202319,0419,5018,9519,2519,25547.900
15 dic 202318,9819,3918,8418,9518,951.192.400
14 dic 202318,4918,9818,4518,8818,88871.600
13 dic 202317,4818,2917,4218,2718,27636.700
12 dic 202317,7817,7817,4717,5117,51477.300
11 dic 202317,5118,0717,3417,7817,78447.300
*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...