Italia markets close in 2 hours 22 minutes

Corbion N.V. (0QHL.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
20,00-0,06 (-0,30%)
In data: 09:25AM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202420,0020,0020,0020,0020,00498
27 mar 202419,8920,0219,7120,0620,06214.010
26 mar 202420,0620,1419,9519,9919,9915.724
25 mar 202419,5420,1219,4019,9119,9141.079
22 mar 202419,6719,7719,4719,5819,5810.744
21 mar 202419,2919,7919,4719,5019,503.528
20 mar 202418,9519,3019,0619,2619,265.248
19 mar 202419,2819,2518,9219,1719,179.551
18 mar 202419,4119,3519,1819,4319,432.913
15 mar 202419,0019,4419,2519,2119,2110.979
14 mar 202419,9719,6419,2319,5619,5616.739
13 mar 202419,7420,0019,4719,5819,5822.309
12 mar 202420,0020,2019,9320,0820,0812.884
11 mar 202420,0020,2019,8319,9719,9785.600
08 mar 202420,8220,7619,9819,9919,997.491
07 mar 202420,0020,7019,7520,5920,5914.342
06 mar 202419,4119,9719,6219,6719,677.910
05 mar 202419,4420,3819,6419,6719,675.923
04 mar 202419,4220,0019,2019,5419,5424.552
01 mar 202417,8519,6017,7419,5819,5897.900
29 feb 202417,5017,7917,3917,6717,67120.687
28 feb 202418,2017,9317,5017,7717,7728.058
27 feb 202418,0018,1717,9518,2218,22105.742
26 feb 202418,4018,1617,9117,9117,9116.228
23 feb 202418,6018,5818,2118,3018,305.948
22 feb 202418,9518,7818,3818,4418,447.950
21 feb 202419,0019,1918,6018,6318,6318.212
20 feb 202419,0019,0918,6818,8918,899.122
19 feb 202418,9119,0318,6618,7818,784.033
16 feb 202418,3919,0718,7018,8518,8521.864
15 feb 202417,8418,3718,0518,2318,2344.126
14 feb 202417,9018,1517,8917,9517,95213.100
13 feb 202418,4018,2617,9217,9217,9219.692
12 feb 202417,8418,3217,8518,2318,23144.057
09 feb 202418,3818,2117,8517,8917,897.277
08 feb 202418,0418,4418,1218,3818,38135.321
07 feb 202418,8618,5918,1918,3218,325.358
06 feb 202418,7018,7518,2918,6518,6524.550
05 feb 202418,0018,7518,2418,5118,5123.787
02 feb 202417,8418,5117,6418,2518,2513.859
01 feb 202418,0017,7417,2017,3417,3435.887
31 gen 202417,5018,7317,7718,1718,1752.035
30 gen 202419,3019,2018,6918,9218,9223.609
29 gen 202419,3319,1918,7419,1819,1818.129
26 gen 202419,0219,6217,9319,5619,5680.118
25 gen 202417,5018,1017,5817,8317,8321.292
24 gen 202416,5217,4316,6817,1017,1020.688
23 gen 202416,6916,7316,5616,6416,6418.709
22 gen 202415,9816,6315,9916,4416,4453.662
19 gen 202417,1016,8615,7316,0016,00104.651
18 gen 202417,9117,9517,7217,8617,8624.411
17 gen 202418,1518,0017,7218,0018,0016.798
16 gen 202418,1518,3418,1518,2018,208.184
15 gen 202418,3318,5418,2618,2318,235.905
12 gen 202418,4118,6518,4218,4618,465.000
11 gen 202418,8218,6018,1818,2318,23153.032
10 gen 202418,5318,5318,3518,4318,4312.746
09 gen 202418,4018,7918,3918,4118,411.860
08 gen 202418,5018,6918,1818,5718,5711.140
05 gen 202418,6918,5718,1218,4718,4750.769
04 gen 202418,9018,8718,4318,4518,458.001
03 gen 202419,7719,5218,7818,8318,8314.290
02 gen 202419,5919,9019,4819,6419,6417.725
29 dic 202319,6919,6919,3819,6119,612.575
28 dic 202319,4119,6319,2619,6319,6312.374
27 dic 202319,5019,4119,0919,4219,4219.874
22 dic 202319,2819,4319,1519,2319,2310.143
21 dic 202318,9019,4518,8319,1419,1417.233
20 dic 202319,3018,9918,6018,9318,9311.053
19 dic 202318,6419,3318,8419,1319,1317.861
18 dic 202318,9518,9118,5018,8218,8224.416
15 dic 202318,8919,0518,7018,8018,8033.814
14 dic 202316,6818,8017,0218,5918,5952.075
13 dic 202316,6816,6416,4616,5816,585.805
12 dic 202316,8616,8016,5116,6016,6010.565
11 dic 202317,1517,0016,6716,7716,777.710
08 dic 202316,9317,1616,8316,9116,9113.642
07 dic 202316,7416,9116,4316,6516,657.152
06 dic 202316,8016,7516,5716,7616,7646.633
05 dic 202316,8916,7716,5416,5316,534.689
04 dic 202316,7217,2716,6716,9916,9935.739
01 dic 202317,2617,2516,1616,3516,3560.658
30 nov 202317,5017,5217,2917,6017,6013.047
29 nov 202317,9817,6917,5317,7017,7010.396
28 nov 202318,0018,0017,5217,6217,6215.734
27 nov 202317,9018,3817,8117,8817,8817.423
24 nov 202317,4117,3217,0717,3517,356.750
23 nov 202317,3917,3917,1217,2917,297.440
22 nov 202316,8017,2016,8116,9516,9512.971
21 nov 202317,6517,6016,9117,0917,0916.078
20 nov 202317,8218,0017,6217,9017,9019.391
17 nov 202317,6217,9717,7217,8217,8223.729
16 nov 202317,8117,8717,6017,6117,618.627
15 nov 202318,1818,3017,9317,8917,897.689
14 nov 202317,2518,1017,3318,0818,0815.793
13 nov 202317,2917,4917,3017,3417,3413.465
10 nov 202317,8117,7117,1817,4217,4212.090
09 nov 202317,6517,9117,6617,6117,6138.142
08 nov 202317,3017,7617,1117,7517,7539.273
07 nov 202317,0917,2517,0217,0217,026.227
*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...