Italia markets closed

Corbion N.V. (0QHL.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,86+0,22 (+1,32%)
Alla chiusura: 06:02PM GMT
Periodo di tempo:
10 dic 2022 - 10 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
06 nov 202317,5017,4416,9517,1417,1427.006
03 nov 202316,7517,3016,9017,1717,177.159
02 nov 202316,3016,9716,5316,8016,8022.674
01 nov 202316,5016,2716,0116,0916,092.829
31 ott 202316,0016,4016,1716,1916,194.912
30 ott 202315,9016,2916,0816,0816,0818.739
27 ott 202316,0016,0915,7816,0816,0828.258
26 ott 202315,3116,1414,5815,8515,8551.080
25 ott 202315,8916,0715,5116,0116,0131.578
24 ott 202315,8916,1315,8516,1316,1321.489
23 ott 202315,8115,9015,5315,8915,8918.590
20 ott 202316,4016,1515,8015,9415,9422.236
19 ott 202316,7816,4415,7116,9116,9111.809
18 ott 202316,9217,1016,6016,9116,9122.636
17 ott 202316,9317,1116,7517,0617,069.416
16 ott 202317,4817,2816,9817,2017,2010.150
13 ott 202318,0017,7717,1517,4217,4221.025
12 ott 202317,8118,3017,9518,2018,2013.692
11 ott 202317,8118,0317,6917,9317,9312.271
10 ott 202317,6018,0517,8117,8317,8311.851
09 ott 202317,5817,8817,4017,8117,8112.343
06 ott 202317,8417,6817,2517,4417,4436.152
05 ott 202318,0017,7417,4717,4717,4718.909
04 ott 202317,7718,1717,7717,8317,8316.977
03 ott 202318,6718,4717,9418,0618,068.600
02 ott 202318,6018,9818,6018,5718,5713.436
29 set 202318,6019,1218,5919,0719,0721.519
28 set 202318,5018,5218,2218,1918,1912.212
27 set 202318,7018,9218,5618,8218,827.413
26 set 202319,0019,0018,7619,0819,088.263
25 set 202319,5919,5119,0319,2719,277.773
22 set 202319,3019,4619,2019,1619,169.389
21 set 202320,0219,9619,3919,5619,568.151
20 set 202319,5820,2419,5820,0020,0022.054
19 set 202319,7519,8719,5619,5819,5811.679
18 set 202320,1620,0219,5419,6119,616.385
15 set 202320,1420,3819,8919,9719,9718.802
14 set 202320,4020,2419,9819,8919,8910.855
13 set 202320,6120,7420,3220,5720,576.705
12 set 202320,6421,0020,5821,0021,0022.173
11 set 202321,0020,9420,5820,9020,9012.942
08 set 202321,1821,2620,7420,8420,847.925
07 set 202321,8021,9421,0821,5121,5113.921
06 set 202322,5022,2621,8222,1522,1515.532
05 set 202321,9422,4821,9422,3722,3711.464
04 set 202321,8422,3021,8422,2722,276.752
01 set 202322,0122,0621,8622,1122,1116.249
31 ago 202322,2922,2022,0422,2922,297.745
30 ago 202322,2722,4622,2222,3722,371.316
29 ago 202322,0122,3222,0622,1522,1511.368
25 ago 202321,7021,7021,3221,5121,5111.345
24 ago 202321,3321,6621,5021,6021,601.193
23 ago 202321,6021,5821,3621,5721,577.846
22 ago 202321,3321,6021,3421,3321,335.628
21 ago 202320,9421,9820,8621,5721,5729.842
18 ago 202320,8020,7020,1020,3820,3819.056
17 ago 202321,1021,4020,9421,2121,2114.759
16 ago 202321,1421,5221,2221,2721,276.354
15 ago 202322,0121,7221,2621,3121,3123.079
14 ago 202322,0321,9621,6821,8421,8433.446
11 ago 202322,3722,5022,0222,2522,2533.655
10 ago 202321,2922,3020,8222,1122,1139.725
09 ago 202321,7021,7021,2421,6021,6013.926
08 ago 202321,1021,1620,8220,8420,849.532
07 ago 202320,8621,0420,5021,0421,0423.000
04 ago 202320,3020,5820,4620,4220,4241.828
03 ago 202321,1020,9820,4220,5920,5918.201
02 ago 202321,6221,5221,1021,4121,417.326
01 ago 202321,6621,5221,2621,2721,2736.053
31 lug 202321,2921,7421,3821,5121,5113.804
28 lug 202321,9421,6021,3621,6021,6055.415
27 lug 202321,7021,9121,5821,8621,8620.292
26 lug 202322,0121,9021,6621,8621,8612.212
25 lug 202321,4921,9021,5821,6821,6860.141
24 lug 202322,0121,7621,5021,6021,6035.646
21 lug 202322,0321,7621,4621,7821,7823.190
*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...