Italia markets close in 7 hours 50 minutes

Covestro AG (1COV.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
48,74-0,31 (-0,63%)
In data: 09:25AM CEST. Mercato aperto.
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202449,0549,2048,7448,7448,74633
03 giu 202449,6249,6748,9149,0549,05592
31 mag 202449,3249,9749,2249,5049,50912
30 mag 202448,6249,5348,3549,3449,34840
29 mag 202449,2149,4648,2948,7648,763.744
28 mag 202449,5349,9449,2149,2849,2811.925
27 mag 202448,7249,6248,6749,4649,468.415
24 mag 202447,3948,8747,2948,6148,614.185
23 mag 202447,8248,0647,3447,3547,35466
22 mag 202449,4149,8047,5447,6547,657.434
21 mag 202449,1649,9249,0849,2149,214.877
20 mag 202448,4149,5848,3349,2349,233.480
17 mag 202447,7548,3447,4948,3248,325.621
16 mag 202448,3848,5347,6647,7547,751.095
15 mag 202448,6748,9948,3748,4248,42332
14 mag 202448,7549,0548,2648,6748,67614
13 mag 202448,1548,9047,7848,7548,7519.471
10 mag 202448,8148,9948,1048,1548,151.490
09 mag 202448,3548,9348,3148,7248,726.100
08 mag 202448,8649,1247,8748,4148,4117.588
07 mag 202447,5149,3447,4649,0149,014.510
06 mag 202447,4248,0847,2247,4847,481.060
03 mag 202447,3447,7347,2047,4147,411.255
02 mag 202446,9647,4646,1747,2447,242.778
30 apr 202447,4348,3546,3546,7746,7710.661
29 apr 202448,1848,2447,1947,4447,44740
26 apr 202447,9448,2047,2448,0248,02125
25 apr 202447,9548,0747,4247,7247,723.201
24 apr 202448,8349,0147,9148,0448,045.664
23 apr 202448,5748,8448,2848,6848,682.393
22 apr 202448,4548,9248,4248,5348,531.813
19 apr 202449,4249,4648,2848,3748,378.416
18 apr 202450,5250,5649,6649,6649,662.055
17 apr 202450,8851,1850,1650,1650,166.493
16 apr 202450,1851,3650,0050,6450,641.242
15 apr 202449,4851,4049,4850,3050,303.602
12 apr 202449,8750,7049,2849,3449,342.190
11 apr 202450,9651,3849,7449,7549,752.208
10 apr 202451,5452,1450,7850,7850,784.555
09 apr 202452,1652,4051,3451,6051,602.331
08 apr 202451,1852,4850,9052,1052,1013.179
05 apr 202450,9251,9450,8451,1851,185.895
04 apr 202451,3051,9451,0451,0451,044.042
03 apr 202450,3451,3850,2651,0451,047.864
02 apr 202450,4451,6250,2650,4450,4444.815
28 mar 202450,0850,8449,7850,4450,441.299
27 mar 202449,7650,3249,5750,0250,02642
26 mar 202450,5450,6449,6349,6849,683.870
25 mar 202450,5050,9250,2450,3650,361.267
22 mar 202449,7050,8849,6550,5250,526.767
21 mar 202450,3050,6449,7149,7249,724.517
20 mar 202448,7050,3048,6850,3050,304.428
19 mar 202448,1248,9547,9248,7048,702.240
18 mar 202447,9148,6647,8148,1448,142.671
15 mar 202447,7848,2747,7847,9347,93481
14 mar 202448,5448,7747,7447,8147,81836
13 mar 202449,0449,1648,1548,5848,583.146
12 mar 202448,3549,2948,1349,0549,059.805
11 mar 202448,8048,9748,0348,1948,192.883
08 mar 202448,1249,0448,1048,8148,811.060
07 mar 202448,3348,9148,0448,1948,194.575
06 mar 202448,6849,4448,2648,4048,401.120
05 mar 202449,1749,2848,3848,5348,533.576
04 mar 202450,1450,1849,1849,2949,291.990
01 mar 202450,3450,6849,7650,2450,245.910
29 feb 202449,1150,5648,8150,0250,024.119
28 feb 202449,9250,1049,2049,3549,356.151
27 feb 202449,8350,5449,6249,9549,952.194
26 feb 202449,8550,2049,4649,9949,9911.948
23 feb 202450,1450,2649,5449,9349,937.730
22 feb 202447,2951,3447,2950,1450,1411.408
21 feb 202447,6847,8147,3047,3647,361.682
20 feb 202446,8147,8646,5247,6047,603.093
19 feb 202448,0648,2446,8346,9246,923.609
16 feb 202448,7449,0347,9848,0648,064.262
15 feb 202448,5549,4048,5548,7548,755.683
14 feb 202448,4348,9648,3848,6048,604.120
13 feb 202448,9349,1348,3448,3948,39684
12 feb 202448,0749,2348,0348,9848,981.504
09 feb 202447,8048,4047,8048,0348,03828
08 feb 202447,8548,0747,7447,8847,882.831
07 feb 202448,0748,4347,7347,7847,782.749
06 feb 202447,1348,4847,1348,0648,061.998
05 feb 202447,0547,4546,8347,0447,048.307
02 feb 202447,9648,1644,6346,9746,978.112
01 feb 202448,7048,8247,5747,9147,912.714
31 gen 202449,0349,2448,6748,6848,68600
30 gen 202449,0449,2448,3949,1049,101.804
29 gen 202449,2249,3948,3549,0649,062.169
26 gen 202447,7949,4947,6649,1149,115.055
25 gen 202447,7948,0147,3347,8047,80727
24 gen 202447,7447,9647,3847,7247,723.671
23 gen 202447,6047,7847,0547,4047,40874
22 gen 202447,2947,7447,0047,4547,453.604
19 gen 202447,9348,1147,1047,4347,435.535
18 gen 202448,0148,6247,8347,9947,992.099
17 gen 202447,8648,1647,5647,9447,943.202
16 gen 202448,8948,8948,0248,0748,073.009
15 gen 202449,3049,3748,6649,0349,032.800
12 gen 202449,9249,9649,0649,1149,112.633
*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...