Italia markets closed

Covestro AG (1COV.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
37,23+0,03 (+0,08%)
Alla chiusura: 01:03PM CET
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202237,0737,2337,0737,2337,23600
01 dic 202238,6038,6037,2037,2037,203.100
30 nov 202238,3638,3638,1038,1038,10100
29 nov 202237,1338,5336,7638,3238,32380
28 nov 202237,1837,1837,1837,1837,18-
25 nov 202238,1938,1938,1938,1938,19-
24 nov 202236,8038,5036,8038,5038,5064
23 nov 202236,5737,1836,5737,1837,18100
22 nov 202235,0135,9735,0135,9735,97100
21 nov 202236,2936,2935,0035,0735,071.068
18 nov 202235,5235,6335,5235,6335,6310
17 nov 202235,8136,0135,6635,6635,66120
16 nov 202236,5236,5235,7335,8335,83320
15 nov 202237,4737,4736,1636,8036,80235
14 nov 202237,5137,5137,0137,3137,3164
11 nov 202235,9937,6735,8437,6737,67249
10 nov 202234,7035,0734,7034,9734,97150
09 nov 202236,6236,6234,9134,9734,97175
08 nov 202236,4236,5436,4236,5436,54100
07 nov 202235,1236,5335,1236,5336,53346
04 nov 202232,9735,0032,9735,0035,001.400
03 nov 202233,3333,3333,0033,0833,08185
02 nov 202233,9433,9433,6933,6933,69100
01 nov 202234,6634,8034,0734,0734,073.047
31 ott 202235,0135,0135,0135,0135,014
28 ott 202234,7435,1734,5134,6734,67430
27 ott 202234,9235,0934,8235,0835,08315
26 ott 202234,8035,5234,8035,5235,5257
25 ott 202234,5034,5033,4734,5034,503.370
24 ott 202236,1036,1035,7735,7735,77153
21 ott 202235,6835,6835,6035,6035,6020
20 ott 202234,9536,0234,9536,0236,02130
19 ott 202234,8435,3234,8435,3235,3280
18 ott 202234,2735,4534,2735,4535,45950
17 ott 202233,5033,5033,5033,5033,50-
14 ott 202234,1134,1134,1134,1134,11-
13 ott 202232,5934,0032,5934,0034,0030
12 ott 202232,0432,8832,0432,8832,8875
11 ott 202233,0733,0732,2432,2432,2445
10 ott 202230,4733,7030,4733,4533,45611
07 ott 202231,1731,2031,0431,0431,041.500
06 ott 202231,7731,7731,7731,7731,77-
05 ott 202231,7331,7331,7331,7331,73-
04 ott 202230,7231,7030,7231,6731,6735
03 ott 202229,3129,3129,3129,3129,3150
30 set 202228,8029,4128,8029,3829,38154
29 set 202229,1829,1828,2728,2728,271.100
28 set 202228,8129,0128,3029,0129,01438
27 set 202229,4229,4228,7328,7828,78380
26 set 202228,7829,5528,7829,5529,55800
23 set 202229,9129,9128,9328,9328,93150
22 set 202229,5030,0329,5030,0330,03110
21 set 202229,6929,6929,6929,6929,69-
20 set 202230,2330,2330,0830,0830,0820
19 set 202229,1329,1329,1329,1329,13-
16 set 202229,5329,5329,5129,5129,51100
15 set 202230,4730,4729,6029,6029,60295
14 set 202231,3031,3030,7830,7830,78300
13 set 202232,5732,5732,5732,5732,57100
12 set 202231,9932,4431,9932,2732,27169
09 set 202230,6731,7030,6731,7031,7042
08 set 202230,9330,9330,9330,9330,93-
07 set 202229,7130,7329,7130,7330,7375
06 set 202229,6829,6829,6829,6829,68-
05 set 202229,7630,0029,7630,0030,0050
02 set 202229,8230,5929,7630,5930,593.382
01 set 202229,8329,8329,3329,3329,33100
31 ago 202230,2230,2230,2230,2230,22-
30 ago 202230,3531,5030,3531,5031,502.000
29 ago 202229,0030,1028,8930,1030,10595
26 ago 202230,0130,0929,9229,9229,92300
25 ago 202229,8930,1629,8529,8529,85488
24 ago 202229,8729,8729,5629,7429,74275
23 ago 202229,4430,0729,4430,0730,07575
22 ago 202231,2931,2929,5029,5029,504.599
19 ago 202231,6231,6231,6231,6231,62-
18 ago 202231,3632,1131,3632,1132,1140
17 ago 202232,9832,9831,8531,8531,85395
16 ago 202232,4632,6432,4632,6432,64200
15 ago 202232,7932,7932,2132,2132,2144
12 ago 202231,9832,3231,9832,0032,00830
11 ago 202232,7232,7232,0032,0032,00235
10 ago 202232,4432,6832,0032,6832,681.150
09 ago 202233,2933,2932,4932,6132,61850
08 ago 202233,1933,1933,0333,0333,03200
05 ago 202233,5233,5233,1633,1633,16100
04 ago 202234,1034,1033,0133,0133,01370
03 ago 202233,4133,5233,4133,5233,5222
02 ago 202232,7033,4432,7033,4433,44100
01 ago 202231,7733,1631,7732,7932,79430
29 lug 202232,8533,1831,4831,4831,48830
28 lug 202232,6432,7332,6432,7332,73100
27 lug 202232,4232,4232,4232,4232,42-
26 lug 202232,9332,9932,9332,9932,9950
25 lug 202233,2133,6033,0433,0433,04633
22 lug 202233,7933,7933,3033,3033,30560
21 lug 202235,1635,1634,0334,3234,323.265
20 lug 202234,9335,1634,8334,8334,83450
19 lug 202232,5734,9232,5734,9234,92421
18 lug 202232,4233,1732,4232,9732,973.220
*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...