Mail

0QHL.IL - Corbion N.V.

IOB - IOB Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 giu 2023	25,96	25,96	25,52	25,54	25,54	373
06 giu 2023	25,49	25,80	25,62	25,55	25,55	5.142
05 giu 2023	25,90	26,00	25,60	25,72	25,72	26.143
02 giu 2023	25,80	25,90	25,40	25,90	25,90	20.123
01 giu 2023	25,66	25,68	25,30	25,76	25,76	10.916
31 mag 2023	25,51	25,80	25,64	25,84	25,84	13.849
30 mag 2023	26,50	26,66	26,00	26,35	26,35	10.938
26 mag 2023	26,66	26,84	26,62	26,83	26,83	7.381
25 mag 2023	27,17	26,98	26,84	27,05	27,05	4.558
24 mag 2023	27,52	27,40	27,00	27,42	27,42	5.191
23 mag 2023	27,91	27,84	27,50	27,58	27,58	14.700
22 mag 2023	28,00	28,10	27,66	28,12	28,12	5.138
19 mag 2023	28,20	28,54	28,26	28,32	28,32	4.294
19 mag 2023	0.56 Dividendo
18 mag 2023	28,98	28,88	28,70	28,67	28,11	5.110
17 mag 2023	28,75	29,02	28,52	28,63	28,07	18.573
16 mag 2023	29,35	29,42	29,26	29,21	28,64	7.550
15 mag 2023	29,47	29,50	29,14	29,14	28,57	3.061
12 mag 2023	29,27	29,08	28,86	29,18	28,61	9.299
11 mag 2023	28,80	29,30	28,94	28,80	28,24	9.337
10 mag 2023	28,75	28,84	28,40	28,67	28,11	19.402
09 mag 2023	29,47	29,20	28,72	29,08	28,51	18.163
05 mag 2023	28,28	29,04	28,70	28,57	28,01	4.503
04 mag 2023	28,67	28,56	28,36	28,41	27,86	5.483
03 mag 2023	28,59	28,54	28,08	28,14	27,59	8.233
02 mag 2023	28,98	28,42	28,08	28,49	27,93	44.142
28 apr 2023	28,38	28,58	28,14	28,16	27,61	14.058
27 apr 2023	29,29	29,18	27,78	27,89	27,35	54.558
26 apr 2023	30,48	29,74	28,90	29,70	29,12	15.575
25 apr 2023	30,17	29,86	29,10	29,27	28,70	26.258
24 apr 2023	29,39	30,24	29,64	29,94	29,36	7.745
21 apr 2023	30,40	30,24	29,32	29,78	29,20	7.352
20 apr 2023	29,14	30,56	29,74	30,21	29,62	14.149
19 apr 2023	29,70	29,82	29,52	29,60	29,02	12.077
18 apr 2023	29,80	30,08	29,72	29,84	29,26	4.234
17 apr 2023	30,50	30,30	29,94	30,07	29,48	3.203
14 apr 2023	29,21	29,98	29,36	29,94	29,36	12.558
13 apr 2023	29,06	29,32	28,66	29,00	28,43	15.633
12 apr 2023	29,60	29,72	28,98	28,96	28,39	8.941
11 apr 2023	29,60	30,14	29,64	29,92	29,34	14.157
06 apr 2023	29,00	29,88	29,52	29,62	29,04	21.883
05 apr 2023	29,74	29,80	29,44	29,96	29,37	7.359
04 apr 2023	30,11	30,38	29,89	30,33	29,74	13.626
03 apr 2023	30,29	30,20	29,92	30,19	29,60	15.879
31 mar 2023	30,01	30,28	29,94	30,19	29,60	31.785
30 mar 2023	30,27	30,32	30,12	30,25	29,66	39.780
29 mar 2023	30,19	30,52	30,22	30,27	29,68	28.171
28 mar 2023	30,29	30,64	30,21	30,60	30,00	10.021
27 mar 2023	30,81	30,96	30,46	30,89	30,29	11.082
24 mar 2023	31,09	30,70	30,46	30,48	29,88	10.614
23 mar 2023	30,97	31,00	30,30	30,97	30,37	78.196
22 mar 2023	30,54	30,94	30,44	30,76	30,16	11.443
21 mar 2023	30,62	30,90	30,74	30,81	30,21	11.504
20 mar 2023	30,19	30,66	30,02	30,17	29,58	9.168
17 mar 2023	31,40	31,48	30,22	30,72	30,12	9.354
16 mar 2023	30,60	31,24	30,74	31,03	30,42	125.673
15 mar 2023	31,28	31,18	30,50	30,97	30,37	28.023
14 mar 2023	31,09	31,26	30,60	31,09	30,48	18.259
13 mar 2023	31,54	31,12	30,54	31,09	30,48	20.878
10 mar 2023	31,20	31,20	30,90	30,93	30,33	23.758
09 mar 2023	30,50	31,28	30,74	31,32	30,71	6.581
08 mar 2023	30,50	30,82	30,36	30,58	29,98	77.409
07 mar 2023	31,24	31,56	30,60	30,83	30,23	40.047
06 mar 2023	32,47	32,20	30,54	30,89	30,29	100.768
03 mar 2023	36,90	34,62	31,18	31,58	30,96	120.073
02 mar 2023	36,00	36,26	35,42	35,56	34,87	16.563
01 mar 2023	35,81	35,84	35,42	35,63	34,93	15.700
28 feb 2023	35,20	35,64	35,20	35,61	34,91	11.833
27 feb 2023	34,60	35,62	35,04	34,97	34,29	6.788
24 feb 2023	35,38	35,18	34,94	35,20	34,51	12.040
23 feb 2023	34,78	35,30	34,86	34,85	34,17	5.370
22 feb 2023	34,50	35,00	34,66	34,89	34,21	10.509
21 feb 2023	35,69	35,66	34,64	34,78	34,10	9.314
20 feb 2023	36,41	36,08	35,74	36,04	35,34	3.381
17 feb 2023	36,00	36,36	35,86	36,43	35,72	10.369
16 feb 2023	37,00	36,80	36,34	36,63	35,91	7.445
15 feb 2023	36,10	36,60	36,16	36,22	35,51	5.018
14 feb 2023	36,00	36,36	35,80	35,93	35,23	8.681
13 feb 2023	36,00	36,02	35,82	35,95	35,25	3.045
10 feb 2023	36,00	36,10	35,50	36,08	35,38	4.329
09 feb 2023	37,60	37,20	36,58	37,12	36,39	3.834
08 feb 2023	35,71	37,54	36,62	37,41	36,68	11.168
07 feb 2023	36,96	37,22	36,18	36,41	35,70	10.483
06 feb 2023	37,18	37,12	36,42	36,51	35,80	21.955
03 feb 2023	36,00	36,98	35,90	36,26	35,55	24.708
02 feb 2023	36,00	36,62	35,66	36,14	35,43	5.733
01 feb 2023	35,15	35,66	35,15	35,01	34,33	13.682
31 gen 2023	35,50	35,54	35,02	34,93	34,25	10.867
30 gen 2023	35,63	35,98	35,08	35,83	35,13	5.450
27 gen 2023	35,81	36,56	35,70	36,55	35,84	6.466
26 gen 2023	35,40	36,18	35,42	35,38	34,69	60.015
25 gen 2023	36,38	36,56	35,90	36,34	35,63	8.138
24 gen 2023	36,55	36,80	36,28	36,49	35,78	25.159
23 gen 2023	37,00	36,48	36,18	36,57	35,86	9.267
20 gen 2023	36,30	36,50	36,04	35,95	35,25	49.890
19 gen 2023	37,21	37,70	36,11	36,43	35,72	22.788
18 gen 2023	37,49	37,62	36,88	37,25	36,52	11.055
17 gen 2023	36,30	37,30	36,55	36,49	35,78	14.191
16 gen 2023	35,50	36,60	35,54	36,36	35,65	15.758
13 gen 2023	34,99	35,68	35,14	35,20	34,51	19.384
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...