Italia markets closed

Covestro AG (1COV.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
54,58-0,12 (-0,22%)
Alla chiusura: 08:16AM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202454,5854,5854,5854,5854,58-
25 lug 202454,5454,7054,5454,7054,70367
24 lug 202455,0255,0255,0055,0055,00201
23 lug 202454,8855,2254,8855,2255,2290
22 lug 202454,6655,1854,6655,1855,1810
19 lug 202454,8654,8654,8654,8654,86-
18 lug 202454,8055,1254,8055,0455,04140
17 lug 202454,7054,7054,7054,7054,70-
16 lug 202454,5054,7454,5054,7454,74206
15 lug 202454,7054,7454,6654,6654,66935
12 lug 202454,7054,7054,6054,6054,60150
11 lug 202454,6854,6854,6854,6854,68-
10 lug 202455,0255,1055,0255,1055,10110
09 lug 202454,7055,2054,7055,2055,20111
08 lug 202454,8255,1254,8255,1255,12412
05 lug 202454,7055,0454,7055,0455,04231
04 lug 202454,7654,7654,7654,7654,76-
03 lug 202454,6254,6854,5254,5254,52591
02 lug 202454,5454,8254,5454,5654,56300
01 lug 202454,7254,7254,7254,7254,72-
28 giu 202454,5054,5654,5054,5654,5650
27 giu 202454,0854,4654,0854,4654,46175
26 giu 202454,3855,0054,1854,1854,18284
25 giu 202454,2654,7454,2654,4254,42674
24 giu 202451,2054,7451,2054,2854,281.412
21 giu 202450,3650,3650,3650,3650,36-
20 giu 202449,7450,6849,7450,6850,68100
19 giu 202449,8649,8649,8649,8649,86-
18 giu 202449,8350,0849,8350,0850,08711
17 giu 202450,1250,3450,1250,3450,34400
14 giu 202450,8050,9049,8149,8149,811.376
13 giu 202451,9251,9251,9251,9251,92-
12 giu 202451,8452,8451,8452,1252,12257
11 giu 202448,2452,2448,2451,9851,981.591
10 giu 202448,3348,5547,7848,5548,551.016
07 giu 202447,2447,2447,1047,1847,18457
06 giu 202448,1048,1047,3247,4247,42139
05 giu 202448,9048,9048,9048,9048,90-
04 giu 202449,0549,0549,0549,0549,05-
03 giu 202449,5349,5349,3949,3949,39800
31 mag 202449,3549,3549,3549,3549,35-
30 mag 202448,6149,7048,6149,7049,70200
29 mag 202449,1949,1948,6448,6448,64200
28 mag 202449,4949,4949,4949,4949,49-
27 mag 202448,6649,2448,6649,2449,2489
24 mag 202447,3947,3947,3947,3947,39-
23 mag 202447,7847,8947,7247,8947,89404
22 mag 202449,6049,6047,7347,7347,73368
21 mag 202449,2449,6049,2449,6049,6015
20 mag 202448,3748,3748,3748,3748,37-
17 mag 202447,6947,6947,6347,6447,64465
16 mag 202448,3548,3548,3548,3548,35-
15 mag 202448,6948,6948,5248,5948,59100
14 mag 202448,7648,7648,7648,7648,76-
13 mag 202448,1648,1648,1648,1648,16-
10 mag 202448,7448,7448,7448,7448,74-
09 mag 202448,4148,4148,4148,4148,41-
08 mag 202449,1149,1148,4448,4448,4438
07 mag 202447,5047,5047,5047,5047,50-
06 mag 202447,4147,4147,4147,4147,41-
03 mag 202447,3347,3347,3247,3247,32120
02 mag 202446,9646,9646,6246,8246,82160
30 apr 202448,4048,4048,4048,4048,40-
29 apr 202448,1548,1548,1548,1548,15-
26 apr 202447,9447,9447,9447,9447,94-
25 apr 202447,9647,9647,7047,7047,70134
24 apr 202448,7748,7748,0048,0048,0025
23 apr 202448,6548,6548,5648,5648,56150
22 apr 202448,6148,6148,6148,6148,61-
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
*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...