Italia Markets closed

Covestro AG (1COV.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
49,37-1,05 (-2,08%)
Alla chiusura: 08:16AM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202449,3749,3749,3749,3749,37-
18 apr 202450,4250,4250,4250,4250,4240
17 apr 202450,7052,1250,7052,1252,1240
16 apr 202450,0450,9250,0450,9250,92295
15 apr 202449,6650,5449,6650,5450,54150
12 apr 202449,8650,3849,8650,2650,26156
11 apr 202450,9450,9449,7949,9949,9935
10 apr 202451,6651,6651,6651,6651,66-
09 apr 202451,9852,2251,3651,3651,36308
08 apr 202451,2052,2651,2052,2652,26115
05 apr 202451,1851,1850,9450,9450,9446
04 apr 202451,2051,8251,2051,8251,8229
03 apr 202450,4251,0250,4051,0251,02173
02 apr 202450,2650,3250,2650,3250,32250
28 mar 202450,1050,1050,1050,1050,10-
27 mar 202449,7549,7549,7549,7549,75-
26 mar 202450,5050,5050,5050,5050,50-
25 mar 202450,4650,5250,2050,5250,52275
22 mar 202449,7150,7849,7150,7850,78236
21 mar 202450,2450,3250,2450,3250,3220
20 mar 202448,7650,1048,7650,1050,10100
19 mar 202448,1848,1848,1848,1848,18-
18 mar 202447,8047,8047,8047,8047,80-
15 mar 202447,8247,8247,8247,8247,82-
14 mar 202448,4848,4948,0748,0748,07277
13 mar 202449,0449,0448,3248,3248,32200
12 mar 202448,3148,3148,3148,3148,31-
11 mar 202448,7448,7448,7448,7448,74-
08 mar 202448,1648,1648,1648,1648,16-
07 mar 202448,4048,4047,9647,9647,9640
06 mar 202448,6748,6748,5248,5248,52100
05 mar 202448,8448,8948,8448,8948,89200
04 mar 202449,9549,9549,2049,2049,2030
01 mar 202450,2850,2849,8450,2250,22295
29 feb 202449,0050,0049,0049,6349,631.492
28 feb 202449,9549,9549,5049,5649,56429
27 feb 202449,9550,3049,9550,3050,30145
26 feb 202449,8449,8449,8449,8449,84128
23 feb 202449,8449,8449,8449,8449,84-
22 feb 202447,6050,2247,6049,8049,80520
21 feb 202447,6747,6747,5047,5047,5031
20 feb 202446,8447,1146,6747,1147,11182
19 feb 202448,0548,0547,2847,2847,28175
16 feb 202448,8848,8848,8848,8848,88-
15 feb 202448,8349,3248,8348,9048,90175
14 feb 202448,5648,5648,5548,5548,5550
13 feb 202448,9448,9448,9448,9448,94-
12 feb 202448,0749,0648,0749,0649,06276
09 feb 202447,8647,8647,8647,8647,86-
08 feb 202447,8748,0247,8748,0248,02500
07 feb 202448,1448,1548,1248,1548,15225
06 feb 202447,1847,1847,1847,1847,18-
05 feb 202446,9347,2746,9347,2747,27100
02 feb 202447,9947,9946,6646,8946,89387
01 feb 202448,6648,7348,6648,7348,735
31 gen 202449,0749,0749,0749,0749,07-
30 gen 202449,0549,1248,5249,1249,12254
29 gen 202449,1949,1948,4448,4448,4450
26 gen 202447,6849,4347,6849,4349,43200
25 gen 202447,7047,9347,7047,7847,78304
24 gen 202447,6347,7547,6347,7547,75100
23 gen 202447,6547,6547,3547,3547,3510
22 gen 202447,1047,3947,1047,3947,39701
19 gen 202447,7947,7947,7947,7947,79-
18 gen 202448,0048,4948,0048,4948,49235
17 gen 202447,8047,8047,6847,7547,75294
16 gen 202448,7648,7648,0948,0948,09135
15 gen 202449,3349,3348,7448,7448,74140
12 gen 202449,8149,8149,8149,8149,81-
11 gen 202450,5050,5049,7949,7949,79200
10 gen 202451,2251,2250,3450,3450,34170
09 gen 202451,7451,7851,7451,7851,781.000
08 gen 202452,6052,6051,7451,7451,74455
05 gen 202452,4252,8652,4252,8652,86100
04 gen 202452,1252,7052,1252,7052,70104
03 gen 202452,0452,0452,0452,0452,0415
02 gen 202452,6053,1852,6053,1853,18121
29 dic 202352,7852,7852,7852,7852,78-
28 dic 202352,8652,9652,8652,9252,92210
27 dic 202353,1053,1053,1053,1053,10-
22 dic 202353,3853,3853,0053,0053,0050
21 dic 202353,2853,2853,2853,2853,28-
20 dic 202353,8054,0853,4853,4853,48161
19 dic 202354,4054,4054,0054,0254,02480
18 dic 202351,9053,6651,9053,6653,661.783
15 dic 202352,0052,0852,0052,0852,081.020
14 dic 202351,3252,0651,2251,7051,701.403
13 dic 202349,9751,1649,9751,1651,16900
12 dic 202350,8850,8850,2050,2050,20150
11 dic 202350,8851,1250,8851,1251,12390
08 dic 202351,1251,3651,1251,3651,3651
07 dic 202350,7651,2050,6051,2051,20948
06 dic 202350,0051,0250,0050,9650,961.705
05 dic 202350,1050,1050,1050,1050,10-
04 dic 202350,8450,8450,8050,8050,80100
01 dic 202348,3350,9648,3350,9650,9698
30 nov 202348,5548,7248,5548,7248,7280
29 nov 202348,7248,7248,7248,7248,72-
28 nov 202348,3148,3148,0348,0348,03200
27 nov 202348,4348,4348,4348,4348,43-
*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...