Italia markets open in 2 hours 53 minutes

Covestro AG (0RBE.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
47,53+0,04 (+0,09%)
Alla chiusura: 07:01PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202447,5347,8747,2247,3447,3418.234
02 mag 202447,0347,0746,6847,4947,49262.356
01 mag 202446,9846,9846,9846,8246,828.126
30 apr 202447,6348,3646,2246,8246,8239.603
29 apr 202448,1748,2947,1747,8847,8812.735
26 apr 202447,8348,1647,2547,5847,5889.868
25 apr 202447,9448,0947,3947,9247,922.270.080
24 apr 202448,7848,7247,9148,4148,41208.462
23 apr 202448,5648,8948,2048,7848,78283.094
22 apr 202448,8249,1548,2048,8048,801.522.241
19 apr 202449,6050,2648,5049,1549,152.755.943
18 apr 202450,4450,5449,9050,4050,4073.460
17 apr 202450,8752,0450,3850,8350,83317.288
16 apr 202450,0751,3249,9551,3051,30138.235
15 apr 202450,0351,3649,5651,0751,07592.602
12 apr 202450,3350,6049,8050,2150,21473.821
11 apr 202450,9051,4249,8050,2850,281.087.011
10 apr 202451,7552,1051,0051,3651,3662.690
09 apr 202452,3252,8051,4052,0252,02653.879
08 apr 202451,0852,4851,0652,4152,41568.364
05 apr 202451,2252,2250,8551,5451,54167.265
04 apr 202451,3651,9251,0251,2151,2189.247
03 apr 202450,4851,3550,2851,0851,08124.199
02 apr 202450,7651,6050,3651,0151,012.432.027
28 mar 202450,3350,8449,7950,7050,70127.638
27 mar 202449,8550,3049,5349,7449,74502.570
26 mar 202450,6050,9849,8450,2650,26101.505
25 mar 202450,4750,9050,0250,3850,383.777.425
22 mar 202449,9050,8849,8150,7950,7941.939
21 mar 202450,3350,6449,6950,3550,35319.582
20 mar 202448,8750,1248,8149,6549,6545.670
19 mar 202448,3148,9547,9748,8848,88234.469
18 mar 202447,9748,6647,6248,1948,19210.434
15 mar 202448,2148,3247,6947,9647,961.398.296
14 mar 202448,5748,9647,9647,9747,97224.387
13 mar 202449,0249,2248,1648,2948,29119.641
12 mar 202448,2449,2247,8648,3848,38969.954
11 mar 202448,7448,9348,0948,2448,24125.334
08 mar 202448,2249,1147,9248,5048,50226.579
07 mar 202448,1248,9047,8648,7248,72109.294
06 mar 202448,7649,4748,3249,0149,01111.798
05 mar 202449,0249,6648,4648,6748,672.387.644
04 mar 202450,1550,3049,1649,5449,54910.199
01 mar 202450,1750,6249,6650,1550,15470.782
29 feb 202449,3851,2048,9150,2750,271.754.869
28 feb 202450,1350,6649,3149,6549,6597.441
27 feb 202449,9450,5049,6049,9049,9046.454
26 feb 202449,6350,2249,3149,6549,6561.509
23 feb 202450,0150,1649,5149,9249,92208.359
22 feb 202447,6951,0147,2850,0550,05359.940
21 feb 202447,7348,1447,4347,6047,60161.754
20 feb 202446,7447,8546,3947,1747,171.224.388
19 feb 202448,1748,4646,8547,1247,12197.479
16 feb 202448,8849,3448,1648,6948,6992.724
15 feb 202448,6949,4048,5649,0649,06144.100
14 feb 202448,8849,7348,4048,6048,60287.984
13 feb 202448,8749,5048,5149,0049,0072.864
12 feb 202448,3749,2048,2848,5648,5633.047
09 feb 202447,8348,4147,6648,1648,1638.733
08 feb 202447,7448,0747,4947,8847,8862.822
07 feb 202448,2448,5547,7848,2848,2847.199
06 feb 202447,4048,5246,9948,4848,4877.821
05 feb 202446,8947,4646,7147,0847,0857.422
02 feb 202448,0148,2743,2047,0447,04440.890
01 feb 202448,8449,3847,6247,8747,871.256.767
31 gen 202449,1349,5148,8549,0149,0152.262
30 gen 202449,0349,3448,1049,1749,17140.461
29 gen 202449,0449,5248,3749,1349,1364.418
26 gen 202447,9949,5447,4548,9048,90215.530
25 gen 202447,7648,1147,3547,5147,5125.183
24 gen 202447,4747,9447,2147,7747,7749.914
23 gen 202447,7148,0547,0847,2747,27124.837
22 gen 202447,4247,7647,0047,2047,20646.302
19 gen 202447,9048,2647,1047,6047,601.160.905
18 gen 202448,1748,6247,8347,8347,83228.583
17 gen 202447,7748,5547,5647,7847,78168.505
16 gen 202448,6049,2448,0348,3548,3555.157
15 gen 202449,3550,1448,6549,1549,15165.623
12 gen 202449,7450,1049,0849,1249,12461.873
11 gen 202450,4650,5649,3349,7849,78523.311
10 gen 202450,9051,6250,1650,3550,35323.991
09 gen 202451,7952,7250,3251,6351,63689.437
08 gen 202452,4152,3251,5651,7551,75325.927
05 gen 202452,5553,1052,1052,2052,20392.520
04 gen 202452,2052,7252,1052,1252,12920.959
03 gen 202452,2452,7051,9252,0052,00230.609
02 gen 202452,7753,2652,3552,7752,7789.984
29 dic 202352,9453,2452,5252,8452,84109.417
28 dic 202353,1853,2252,8452,9252,9233.240
27 dic 202353,0653,0852,6452,9052,9044.556
22 dic 202353,3553,5452,8853,1453,141.114.253
21 dic 202353,4554,5453,2154,0154,01305.910
20 dic 202353,7654,3253,4053,7853,7880.120
19 dic 202354,3754,5852,6853,9853,981.290.216
18 dic 202352,2053,0251,9052,6352,63236.306
15 dic 202352,1252,4051,6452,1452,14173.033
14 dic 202351,3252,1450,7251,6151,61177.515
13 dic 202350,1951,0649,8750,6950,694.960.182
12 dic 202350,3551,0049,8550,1750,17311.478
11 dic 202351,0651,3550,4650,9350,931.437.811
*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...