Italia markets closed

Covestro AG (0RBE.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,05-0,63 (-1,82%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202447,8348,1647,2547,4747,4789.869
25 apr 202447,9448,0947,3947,7647,762.270.081
24 apr 202448,7848,7247,9148,2148,21208.462
23 apr 202448,5648,8948,2048,5148,51283.094
22 apr 202448,8249,1548,2048,5048,501.522.242
19 apr 202449,6050,2648,5048,6648,662.755.944
18 apr 202450,4450,5449,9049,9449,9473.461
17 apr 202450,8752,0450,3850,6650,66317.288
16 apr 202450,0751,3249,9550,5250,52138.235
15 apr 202450,0351,3649,5650,8250,82592.603
12 apr 202450,3350,6049,8049,9649,96473.821
11 apr 202450,9051,4249,8050,0850,081.087.011
10 apr 202451,7552,1051,0051,1851,1862.690
09 apr 202452,3252,8051,4051,5351,53653.880
08 apr 202451,0852,4851,0652,2652,26568.365
05 apr 202451,2252,2250,8551,3651,36167.265
04 apr 202451,3651,9251,0251,6051,6089.248
03 apr 202450,4851,3550,2851,3551,35124.200
02 apr 202450,7651,6050,3650,4850,482.432.028
28 mar 202450,3350,8449,7950,6750,67127.639
27 mar 202449,8550,3049,5350,1150,11502.571
26 mar 202450,6050,9849,8450,1250,12101.505
25 mar 202450,4750,9050,0250,4550,453.777.426
22 mar 202449,9050,8849,8150,6350,6341.940
21 mar 202450,3350,6449,6950,3750,37319.583
20 mar 202448,8750,1248,8149,1149,1145.671
19 mar 202448,3148,9547,9748,3548,35234.469
18 mar 202447,9748,6647,6248,1748,17210.434
15 mar 202448,2148,3247,6948,1148,111.341.060
14 mar 202448,5748,9647,9648,3148,31224.388
13 mar 202449,0249,2248,1648,6648,66119.641
12 mar 202448,2449,2247,8648,7648,76920.025
11 mar 202448,7448,9348,0948,3848,38125.335
08 mar 202448,2249,1147,9248,3748,37214.346
07 mar 202448,1248,9047,8648,2848,28109.294
06 mar 202448,7649,4748,3248,3948,39111.799
05 mar 202449,0249,6648,4648,7748,772.387.645
04 mar 202450,1550,3049,1649,5149,51910.200
01 mar 202450,1750,6249,6650,4250,42470.782
29 feb 202449,3851,2048,9150,0450,041.754.869
28 feb 202450,1350,6649,3149,4549,4597.442
27 feb 202449,9450,5049,6050,2450,2446.455
26 feb 202449,6350,2249,3150,0550,0561.509
23 feb 202450,0150,1649,5149,9949,99208.360
22 feb 202447,6951,0147,2850,7150,71359.940
21 feb 202447,7348,1447,4347,6547,65161.755
20 feb 202446,7447,8546,3947,1947,191.224.389
19 feb 202448,1748,4646,8547,1147,11197.480
16 feb 202448,8849,3448,1648,5948,5992.724
15 feb 202448,6949,4048,5648,9548,95144.101
14 feb 202448,8849,7348,4048,5748,57287.985
13 feb 202448,8749,5048,5148,7048,7072.864
12 feb 202448,3749,2048,2849,0049,0033.048
09 feb 202447,8348,4147,6648,2348,2338.733
08 feb 202447,7448,0747,4947,9947,9962.823
07 feb 202448,2448,5547,8848,1548,1521.285
06 feb 202447,4048,5246,9948,2548,2577.822
05 feb 202446,8947,4646,7147,0847,0857.423
02 feb 202448,0148,2743,2047,6947,69214.345
01 feb 202448,8449,3847,6248,1548,151.224.980
31 gen 202449,1349,5148,8549,0749,0752.262
30 gen 202449,0349,3448,1049,1149,11140.461
29 gen 202449,0449,5248,3749,0149,0164.418
26 gen 202447,9949,5447,4549,3849,38215.531
25 gen 202447,7648,1147,3547,8447,8425.183
24 gen 202447,4747,9447,2147,6847,6849.915
23 gen 202447,7148,0547,0847,5247,52124.838
22 gen 202447,4247,7647,0047,3047,30646.303
19 gen 202447,9048,2647,1047,4347,431.160.905
18 gen 202448,1748,6247,8348,0848,08228.583
17 gen 202447,7748,5547,5648,0148,01168.505
16 gen 202448,6049,2448,0348,2848,2855.158
15 gen 202449,3850,1448,6548,9348,93165.624
12 gen 202449,7450,1049,0849,3549,35461.873
11 gen 202450,4650,5649,3349,8249,82523.311
10 gen 202450,9051,6250,1650,4250,42323.992
09 gen 202451,7952,7250,3251,4551,45689.437
08 gen 202452,4152,3251,5651,8651,86325.927
05 gen 202452,5553,1052,1052,5752,57392.521
04 gen 202452,2052,7252,1052,7152,71920.960
03 gen 202452,2452,7051,9252,1652,16230.609
02 gen 202452,7753,2652,3552,3752,3789.985
29 dic 202352,9453,2452,5252,7652,76109.417
28 dic 202353,1853,2252,8452,9252,9233.240
27 dic 202353,0653,0852,6452,9652,9622.570
22 dic 202353,3553,5452,8853,1653,161.114.253
21 dic 202353,4554,5453,2154,3154,31305.911
20 dic 202353,7654,3253,4053,5953,5980.121
19 dic 202354,3754,8052,6854,2154,211.290.217
18 dic 202352,2053,0251,9052,7852,78236.307
15 dic 202352,1252,4051,6452,2752,27173.034
14 dic 202351,3252,1450,7252,0252,02177.516
13 dic 202350,1951,0649,8750,9450,944.946.264
12 dic 202350,3551,0049,8550,1950,19311.479
11 dic 202351,0651,3550,4650,6750,671.437.812
08 dic 202351,4251,8050,9051,1451,1494.452
07 dic 202351,0351,5650,5651,2151,21188.248
06 dic 202350,3151,4849,8351,2351,2382.975
05 dic 202350,0150,6449,6949,9949,995.932.750
04 dic 202350,6650,9650,2450,4750,47255.395
*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...