Italia markets closed

Covestro AG (1COV.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
47,32+0,50 (+1,07%)
Alla chiusura: 12:30PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
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
*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...