Italia markets close in 1 hour 23 minutes

Covestro AG (1COVD.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
48,360,00 (0,00%)
In data: 12:02PM BST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202448,3648,3648,3648,3648,36-
30 mag 202448,3648,3648,3648,3648,36-
29 mag 202448,3648,3648,3648,3648,3653
28 mag 202448,4248,4248,4248,4248,42-
24 mag 202448,4248,4248,4248,4248,42-
23 mag 202448,4248,4248,4248,4248,42-
22 mag 202448,8148,8148,4248,4248,42454
21 mag 202447,6947,6947,6947,6947,69-
20 mag 202447,6947,6947,6947,6947,69-
17 mag 202447,6947,6947,6947,6947,69124
16 mag 202448,4248,4248,4248,4248,42-
15 mag 202448,4248,4248,4248,4248,42190
14 mag 202448,5448,6548,5448,5548,55164
13 mag 202447,5147,5147,5147,5147,51-
10 mag 202447,5147,5147,5147,5147,51-
09 mag 202447,5147,5147,5147,5147,51-
08 mag 202447,5147,5147,5147,5147,51-
07 mag 202447,5147,5147,5147,5147,51-
03 mag 202447,5147,5147,5147,5147,51207
02 mag 202446,3346,3846,3346,3846,38463
01 mag 202447,7447,7447,7447,7447,74-
30 apr 202447,7447,7447,7447,7447,7465
29 apr 202447,8747,8747,8747,8747,87-
26 apr 202447,8747,8747,8747,8747,87-
25 apr 202447,8747,8747,8747,8747,87234
24 apr 202449,3149,3149,3149,3149,31-
23 apr 202449,3149,3149,3149,3149,31-
22 apr 202449,3149,3149,3149,3149,31-
19 apr 202449,3149,3149,3149,3149,31228
18 apr 202450,9350,9350,9350,9350,93-
17 apr 202450,7450,9350,4250,9350,931.186
16 apr 202452,2652,2652,2652,2652,26-
15 apr 202452,2652,2652,2652,2652,26-
12 apr 202452,2652,2652,2652,2652,26-
11 apr 202452,2652,2652,2652,2652,26-
10 apr 202452,2652,2652,2652,2652,26-
09 apr 202452,2652,2652,2652,2652,26-
08 apr 202452,2652,2652,2652,2652,26212
05 apr 202448,6548,6548,6548,6548,65-
04 apr 202448,6548,6548,6548,6548,65-
03 apr 202448,6548,6548,6548,6548,65-
02 apr 202448,6548,6548,6548,6548,65-
28 mar 202448,6548,6548,6548,6548,65-
27 mar 202448,6548,6548,6548,6548,65-
26 mar 202448,6548,6548,6548,6548,65-
25 mar 202448,6548,6548,6548,6548,65-
22 mar 202448,6548,6548,6548,6548,65-
21 mar 202448,6548,6548,6548,6548,65-
20 mar 202448,6548,6548,6548,6548,65-
19 mar 202448,3648,6548,3048,6548,65109
18 mar 202448,1248,1248,1248,1248,12-
15 mar 202448,1248,1248,1248,1248,12-
14 mar 202448,1248,1248,1248,1248,12-
13 mar 202448,1248,1248,1248,1248,12-
12 mar 202448,1248,1248,1248,1248,12-
11 mar 202448,1248,1248,1248,1248,12227
08 mar 202450,4250,4250,4250,4250,42-
07 mar 202450,4250,4250,4250,4250,42-
06 mar 202450,4250,4250,4250,4250,42-
05 mar 202450,4250,4250,4250,4250,42-
04 mar 202450,4250,4250,4250,4250,42-
01 mar 202450,4250,4250,4250,4250,42-
29 feb 202450,4250,4250,4250,4250,42-
28 feb 202450,4250,4250,4250,4250,42-
27 feb 202450,4250,4250,4250,4250,4264
26 feb 202449,7849,7849,7849,7849,78-
23 feb 202449,7849,7849,7849,7849,78-
22 feb 202449,7849,7849,7849,7849,78222
21 feb 202447,7247,7247,7247,7247,72-
20 feb 202447,7247,7247,7247,7247,72233
19 feb 202448,8148,8148,8148,8148,81-
16 feb 202448,7048,8148,7048,8148,81292
15 feb 202448,8848,8848,8848,8848,88-
14 feb 202448,8848,8848,8848,8848,88-
13 feb 202448,8848,8848,8848,8848,88196
12 feb 202447,0647,0647,0647,0647,06-
09 feb 202447,0647,0647,0647,0647,06-
08 feb 202447,0647,0647,0647,0647,06-
07 feb 202447,0647,0647,0647,0647,06-
06 feb 202447,0647,0647,0647,0647,06-
05 feb 202447,0647,0647,0647,0647,06-
02 feb 202447,0647,0647,0647,0647,06131
01 feb 202448,7348,7348,7348,7348,73-
31 gen 202448,7348,7348,7348,7348,73-
30 gen 202448,7348,7348,7348,7348,73-
29 gen 202448,7348,7348,7348,7348,73226
26 gen 202447,6947,6947,6947,6947,69-
25 gen 202447,6947,6947,6947,6947,69214
24 gen 202447,8847,8847,8847,8847,88-
23 gen 202447,8847,8847,8847,8847,88-
22 gen 202447,8847,8847,8847,8847,88-
19 gen 202447,8847,8847,8847,8847,88-
18 gen 202447,8847,8847,8847,8847,88-
17 gen 202447,8847,8847,8847,8847,88230
16 gen 202449,8349,8349,8349,8349,83-
15 gen 202449,8349,8349,8349,8349,83-
12 gen 202449,8349,8349,8349,8349,83-
11 gen 202449,8349,8349,8349,8349,8391
10 gen 202450,5250,6650,1450,2750,27473
09 gen 202452,4252,4251,3751,3751,37784
*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...