Italia markets closed

CVR Energy, Inc. (0HRR.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,70-0,01 (-0,04%)
Alla chiusura: 04:17PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202432,8532,8532,7032,7032,702
18 apr 202432,8833,2632,6432,7132,711.485
17 apr 202433,7434,1433,7434,1234,1235
16 apr 202434,5634,5633,6533,7333,73218
15 apr 202434,9335,2334,6734,6734,67115
12 apr 202435,7935,7935,2735,2735,2724
11 apr 202435,1235,1234,9734,9734,9748
10 apr 202435,0035,1534,4834,8834,881.208
09 apr 202436,0036,0035,2235,2235,222.533
08 apr 202437,2437,4736,4436,5636,56466
05 apr 202437,9037,9037,5337,6637,661.763
04 apr 202437,6537,6537,6537,6537,6515
03 apr 202437,1038,0737,1037,8437,84554
02 apr 202437,1337,3936,1336,1336,13875
28 mar 202434,7635,7934,7635,7935,79499
27 mar 202435,3135,3135,0035,2735,2752
26 mar 202436,3236,5535,2235,4835,48478
25 mar 202436,4336,6335,9135,9135,9176
22 mar 202436,4336,4335,9335,9335,93204
21 mar 202436,6037,3036,6037,0837,0896
20 mar 202435,8836,4935,6236,4936,49112
19 mar 202435,9336,4435,5036,2936,29143
18 mar 202435,9236,2435,5635,6835,68577
15 mar 202435,5536,1334,8335,8035,80631
14 mar 202434,7534,7533,9833,9833,987
13 mar 202433,6134,8533,3234,5134,51175
12 mar 202433,0433,2232,8933,2233,22585
11 mar 202433,3433,3432,8533,0733,07145
08 mar 202433,5633,6233,0633,0633,0610
07 mar 202432,5833,7832,2033,6933,69514
06 mar 202432,2432,4231,9732,3132,31143
05 mar 202432,2732,6832,0732,0732,0728
04 mar 202432,7633,7932,7633,1933,191.126
01 mar 202433,0133,3532,5232,7132,71268
01 mar 20240.5 Dividendo
29 feb 202432,2132,7632,1932,7332,23498
28 feb 202432,8232,9732,2632,3331,84459
27 feb 202433,6734,0033,6333,9233,40157
26 feb 202433,9933,9933,2833,5233,01290
23 feb 202432,6033,2332,6033,2332,72530
22 feb 202432,5132,5132,4632,4831,98879
21 feb 202433,0034,1033,0034,1033,585
20 feb 202434,7835,0734,1434,1833,66207
19 feb 2024------
16 feb 202435,9335,9335,2535,6535,11317
15 feb 202435,6836,0735,6235,9335,381.442
14 feb 202435,6235,6234,7735,0234,4928
13 feb 202435,0135,1834,6835,1734,63752
12 feb 202435,5035,8135,1735,6535,11154
09 feb 202435,3135,5134,8335,1834,6415
08 feb 202434,6035,2234,3434,9334,4091
07 feb 202433,3934,5033,3934,3333,81146
06 feb 202433,9534,5033,7034,4333,9085
05 feb 202432,8733,3632,6433,3432,8343
02 feb 202433,3533,4533,3533,4532,9415
01 feb 202433,9834,5033,9834,1533,6323
31 gen 202434,2734,2833,9134,0533,5377
30 gen 202431,8334,0231,8334,0233,501.829
29 gen 202432,4432,5732,1232,2231,7323
26 gen 202431,3031,7730,9731,7731,2945
25 gen 202431,0031,0030,6830,7030,2315
24 gen 2024------
23 gen 202430,4730,7130,3330,3329,8763
22 gen 202429,9030,3829,7030,3029,8446
19 gen 202429,7529,7529,5029,5329,0840
18 gen 202429,0929,5128,6929,2828,83385
17 gen 202429,6629,7729,4529,5429,091.705
16 gen 202431,0031,0030,1830,2229,7679
15 gen 2024------
12 gen 202430,5830,9730,5330,5330,06201
11 gen 202430,3830,5530,0830,5130,041.156
10 gen 202431,3731,3730,0130,0129,55378
09 gen 202431,4832,2030,4631,7331,24151
08 gen 202431,1731,1731,0931,0930,62180
05 gen 202431,0631,1431,0331,0830,60812
04 gen 202431,1031,2231,1031,2230,74313
03 gen 202431,1531,5130,8231,3530,87104
02 gen 202430,6431,1030,5731,1030,63105
29 dic 202330,7530,7530,3630,3629,89302
28 dic 202331,0031,1530,6130,8330,36649
27 dic 202331,5331,5331,5331,5331,0517
22 dic 202331,9031,9031,5631,5731,0949
21 dic 202331,7031,9731,2931,3230,8445
20 dic 202331,9232,2031,9131,9931,50530
19 dic 202331,5031,9831,5031,8131,3244
18 dic 202332,2832,2831,6731,6731,19768
15 dic 202332,0532,1231,3131,3130,8348
14 dic 202331,2131,7831,2131,7531,2612
13 dic 202329,7529,9829,4029,9829,5214
12 dic 202329,8629,9629,5029,5029,05340
11 dic 202330,1830,2930,1130,1829,72124
08 dic 202330,7130,7130,5530,5530,081
07 dic 202330,3130,3730,2830,2829,8252
06 dic 202331,0031,1530,4230,5930,12717
05 dic 202332,4632,4631,7631,7631,2766
04 dic 202332,1232,4331,9632,0131,5223
01 dic 202332,2432,7032,2432,7032,206
30 nov 202332,3832,3831,6231,6231,143
29 nov 202332,5032,5031,9032,0631,5738
28 nov 202332,5232,5532,3432,3431,8518
*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...