Italia markets closed

COVESTRO (11COV.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
51,58+1,10 (+2,18%)
Alla chiusura: 09:55AM CEST
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202449,9049,9049,9049,9049,90-
20 giu 202449,9049,9049,9049,9049,90-
19 giu 202449,9049,9049,9049,9049,90-
18 giu 202449,9249,9249,9249,9049,9050
17 giu 202450,2250,2250,2250,2250,22-
14 giu 202449,8350,5049,8350,2250,2250
13 giu 202452,0652,0652,0652,0652,06-
12 giu 202452,0652,0652,0652,0652,06-
11 giu 202449,5652,1449,5652,0652,06410
10 giu 202447,3247,3247,3247,3247,32-
07 giu 202447,3247,3247,3247,3247,32-
06 giu 202447,2247,2247,2247,3247,32250
05 giu 202449,5749,5749,5749,5749,57-
04 giu 202449,5749,5749,5749,5749,57-
03 giu 202449,5749,5749,5749,5749,57-
31 mag 202449,5749,5749,5749,5749,57-
30 mag 202449,5749,5749,5749,5749,57-
29 mag 202449,5749,5749,5749,5749,57-
28 mag 202449,5749,5749,5049,5749,57700
27 mag 202448,3948,3948,3948,3948,39-
24 mag 202448,3948,3948,3948,3948,39-
23 mag 202448,3948,3948,3948,3948,39-
22 mag 202448,3948,3948,3948,3948,39-
21 mag 202448,3948,3948,3948,3948,39-
20 mag 202448,3948,3948,3948,3948,39-
17 mag 202448,3948,3948,3948,3948,39-
16 mag 202448,3948,3948,3948,3948,39-
15 mag 202448,3948,3948,3948,3948,39-
14 mag 202448,3948,3948,3948,3948,39-
13 mag 202448,3948,3948,3948,3948,39-
10 mag 202448,9048,9048,9048,3948,39350
09 mag 202447,4947,4947,4947,4947,49-
08 mag 202447,4947,4947,4947,4947,49-
07 mag 202447,4947,4947,4947,4947,49-
06 mag 202447,6047,6047,6047,4947,49700
03 mag 202447,4847,4847,4847,4847,48-
02 mag 202446,3347,4046,3347,4847,481.128
30 apr 202446,4046,4046,2047,1647,16250
29 apr 202448,4648,4648,4648,4648,46-
26 apr 202448,4648,4648,4648,4648,46-
25 apr 202448,4648,4648,4648,4648,46-
24 apr 202448,4648,4648,4648,4648,46-
23 apr 202448,4648,4648,4648,4648,46-
22 apr 202448,5248,5248,4148,4648,46100
19 apr 202451,1851,1851,1851,1851,18-
18 apr 202451,1851,1851,1851,1851,18-
17 apr 202451,1851,1851,1851,1851,18-
16 apr 202451,1851,1851,1851,1851,18-
15 apr 202451,1851,1851,1851,1851,18-
12 apr 202451,1851,1851,1851,1851,18-
11 apr 202451,1851,1851,1851,1851,18-
10 apr 202451,1851,1851,1851,1851,18-
09 apr 202451,1851,1851,1851,1851,18-
08 apr 202451,1851,1851,1851,1851,18-
05 apr 202451,1851,1851,1851,1851,18-
04 apr 202451,1851,1851,1851,1851,18-
03 apr 202450,5451,1450,5451,1851,1850
02 apr 202450,6850,6850,6850,6850,68-
28 mar 202450,6850,6850,6850,6850,68-
27 mar 202450,6850,6850,6850,6850,68-
26 mar 202450,6850,6850,6850,6850,68-
25 mar 202450,6850,6850,6850,6850,68-
22 mar 202450,7050,7450,7050,6850,68500
21 mar 202450,2850,2850,2850,2850,28-
20 mar 202450,2850,2850,2850,2850,28-
19 mar 202450,2850,2850,2850,2850,28-
18 mar 202450,2850,2850,2850,2850,28-
15 mar 202450,2850,2850,2850,2850,28-
14 mar 202450,2850,2850,2850,2850,28-
13 mar 202450,2850,2850,2850,2850,28-
12 mar 202450,2850,2850,2850,2850,28-
11 mar 202450,2850,2850,2850,2850,28-
08 mar 202450,2850,2850,2850,2850,28-
07 mar 202450,2850,2850,2850,2850,28-
06 mar 202450,2850,2850,2850,2850,28-
05 mar 202450,2850,2850,2850,2850,28-
04 mar 202450,2850,2850,2850,2850,28-
01 mar 202450,2850,2850,2850,2850,28-
29 feb 202450,5850,5850,5850,2850,2830
28 feb 202450,0650,0650,0650,0650,06-
27 feb 202450,0650,0650,0650,0650,06-
26 feb 202450,0650,0650,0650,0650,06-
23 feb 202450,0650,0650,0650,0650,06-
22 feb 202448,3449,0348,3450,0650,061.022
21 feb 202447,6947,6947,6947,6947,69-
20 feb 202447,6947,6947,6947,6947,69-
19 feb 202447,6947,6947,6947,6947,69-
16 feb 202447,6947,6947,6947,6947,69-
15 feb 202447,6947,6947,6947,6947,69-
14 feb 202447,6947,6947,6947,6947,69-
13 feb 202447,6947,6947,6947,6947,69-
12 feb 202447,6947,6947,6947,6947,69-
09 feb 202447,6947,6947,6947,6947,69-
08 feb 202447,6947,6947,6947,6947,69-
07 feb 202447,6947,6947,6947,6947,69-
06 feb 202447,6947,6947,6947,6947,69-
05 feb 202447,6947,6947,6947,6947,69-
02 feb 202447,6947,6947,6947,6947,69-
01 feb 202447,6947,6947,6947,6947,69-
31 gen 202447,6947,6947,6947,6947,69-
*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...