Italia markets closed

Covestro AG (1COV.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
49,34+0,72 (+1,48%)
Alla chiusura: 08:01AM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202449,3449,3449,3449,3449,34-
30 mag 202448,6248,6248,6248,6248,62-
29 mag 202449,0949,0949,0949,0949,09-
28 mag 202449,4949,4949,4949,4949,49-
27 mag 202448,6648,6648,6648,6648,66-
24 mag 202447,4248,8447,4248,8448,8460
23 mag 202447,7847,7847,7847,7847,78-
22 mag 202449,5749,5749,5749,5749,57-
21 mag 202449,2449,2449,2449,2449,24-
20 mag 202448,3948,3948,3948,3948,3910
17 mag 202447,6947,6947,6947,6947,69-
16 mag 202448,3548,3548,3548,3548,35-
15 mag 202448,6448,6448,6448,6448,64-
14 mag 202448,7648,7648,7648,7648,76-
13 mag 202448,1348,1348,1348,1348,13-
10 mag 202448,7548,7548,7548,7548,75-
09 mag 202448,4248,4248,4248,4248,42-
08 mag 202449,1449,1449,1449,1449,14-
07 mag 202447,4847,4847,4847,4847,48-
06 mag 202447,4147,4147,4147,4147,41-
03 mag 202447,3247,3247,3247,3247,32-
02 mag 202446,9646,9646,9646,9646,96-
30 apr 202447,4347,4347,4347,4347,43-
29 apr 202448,1748,1747,9947,9947,9950
26 apr 202447,9247,9247,9247,9247,92-
25 apr 202447,9147,9147,9147,9147,91-
24 apr 202448,8248,8248,8248,8248,82-
23 apr 202448,6448,6448,4948,4948,4915
22 apr 202448,5848,5848,5848,5848,58-
19 apr 202449,1649,1649,1649,1649,16-
18 apr 202450,4650,4650,4650,4650,46-
17 apr 202450,8250,8250,2450,2450,2470
16 apr 202450,1450,1450,1450,1450,14-
15 apr 202449,6149,6149,6149,6149,61-
12 apr 202449,8349,8349,8349,8349,83-
11 apr 202450,9450,9449,9549,9549,9510
10 apr 202451,6651,6651,2851,2851,2850
09 apr 202452,1252,1252,0652,0652,0650
08 apr 202451,1251,1251,1251,1251,12-
05 apr 202451,1051,1051,1051,1051,10-
04 apr 202451,1851,1851,1851,1851,18-
03 apr 202450,3250,3250,3250,3250,32-
02 apr 202450,2450,2450,2450,2450,24-
28 mar 202450,1250,1250,1250,1250,12-
27 mar 202449,7549,7549,7549,7549,75-
26 mar 202450,5050,5050,2050,2050,20270
25 mar 202450,4650,4650,4650,4650,46-
22 mar 202449,7050,8449,7050,8450,842.000
21 mar 202450,2450,2450,2450,2450,24-
20 mar 202448,7248,7448,7248,7448,74200
19 mar 202448,1348,1348,1348,1348,13-
18 mar 202447,8047,8047,8047,8047,80-
15 mar 202447,7847,9147,7847,9147,9140
14 mar 202448,4748,4748,4748,4748,47-
13 mar 202449,0449,0449,0449,0449,04-
12 mar 202448,3248,3248,3248,3248,32-
11 mar 202448,7648,7648,7648,7648,76-
08 mar 202448,1548,1548,1548,1548,15-
07 mar 202448,4048,4048,4048,4048,40-
06 mar 202448,6848,6848,6848,6848,68-
05 mar 202449,1749,1749,1749,1749,17-
04 mar 202449,9549,9549,9549,9549,95-
01 mar 202450,2050,2050,2050,2050,20-
29 feb 202449,0149,0149,0149,0149,01-
28 feb 202449,9249,9249,9249,9249,92-
27 feb 202449,9149,9149,9149,9149,91-
26 feb 202450,0250,0249,8649,8649,86640
23 feb 202449,9650,0049,9650,0050,002
22 feb 202447,6747,6847,6747,6847,6815
21 feb 202447,7247,7247,7247,7247,72-
20 feb 202446,8446,8446,8446,8446,84-
19 feb 202448,0648,0648,0648,0648,0675
16 feb 202448,8248,8248,8248,8248,82-
15 feb 202448,7248,7248,7248,7248,72-
14 feb 202448,5348,5348,5348,5348,53-
13 feb 202448,9148,9148,9148,9148,91-
12 feb 202448,0648,0648,0648,0648,06-
09 feb 202447,8647,8647,8647,8647,86-
08 feb 202447,8247,8247,8247,8247,82-
07 feb 202448,1548,1548,1548,1548,15-
06 feb 202447,1147,1147,1147,1147,11-
05 feb 202446,8547,4846,8547,4847,4870
02 feb 202447,9347,9347,9347,9347,93-
01 feb 202448,7348,7348,7348,7348,73-
31 gen 202449,0049,0049,0049,0049,00-
30 gen 202449,0649,0649,0649,0649,06-
29 gen 202449,1649,1649,1649,1649,16-
26 gen 202447,6547,6547,6547,6547,65-
25 gen 202447,6647,6647,3847,3847,381
24 gen 202447,6247,6247,6247,6247,62-
23 gen 202447,6247,6247,6247,6247,62-
22 gen 202447,0147,0147,0147,0147,0187
19 gen 202447,8947,8947,8947,8947,89-
18 gen 202448,0648,0648,0648,0648,06-
17 gen 202447,7947,7947,7947,7947,79-
16 gen 202448,8048,8048,8048,8048,80-
15 gen 202449,8149,8149,8149,8149,81-
12 gen 202449,8149,8149,8149,8149,8130
11 gen 202450,5250,5250,0050,0450,0441
10 gen 202451,2251,2250,3050,3050,3013
*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...