Italia markets closed

Canacol Energy Ltd (3B6.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,72000,0000 (0,00%)
Alla chiusura: 05:48PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20242,76002,78002,72002,72002,7200-
13 giu 20242,86002,86002,72002,72002,7200-
12 giu 20242,84002,84002,74002,74002,7400-
11 giu 20242,72002,82002,72002,76002,7600-
10 giu 20242,74002,78002,68002,68002,6800-
07 giu 20242,76002,76002,74002,74002,7400-
06 giu 20242,86002,88002,64002,78002,7800250
05 giu 20242,92002,92002,92002,92002,9200-
04 giu 20243,04003,04003,00003,00003,0000-
03 giu 20243,08003,08003,04003,04003,0400-
31 mag 20243,08003,08003,02003,02003,0200-
30 mag 20243,04003,06003,02003,02003,0200-
29 mag 20243,06003,08003,02003,02003,0200-
28 mag 20243,12003,16003,02003,02003,0200-
27 mag 20243,16003,16003,08003,08003,0800-
24 mag 20243,04003,20003,04003,18003,1800-
23 mag 20243,22003,22003,02003,04003,0400-
22 mag 20243,40003,40003,22003,26003,2600-
21 mag 20243,40003,40003,38003,40003,4000-
20 mag 20243,40003,40003,40003,40003,4000-
17 mag 20243,38003,38003,36003,36003,3600-
16 mag 20243,40003,40003,32003,32003,3200-
15 mag 20243,36003,36003,34003,34003,3400-
14 mag 20243,46003,46003,38003,38003,3800-
13 mag 20243,34003,42003,20003,42003,4200-
10 mag 20243,28003,30003,28003,30003,3000-
09 mag 20243,24003,32003,18003,32003,3200-
08 mag 20243,32003,32003,24003,24003,2400-
07 mag 20243,32003,34003,32003,34003,3400-
06 mag 20243,30003,34003,30003,34003,3400-
03 mag 20243,30003,36003,30003,32003,3200-
02 mag 20243,30003,30003,28003,30003,3000-
30 apr 20243,36003,36003,32003,34003,3400-
29 apr 20243,32003,40003,32003,36003,3600-
26 apr 20243,30003,34003,26003,34003,3400-
25 apr 20243,26003,26003,24003,24003,2400-
24 apr 20243,16003,28003,16003,24003,2400-
23 apr 20243,12003,16003,10003,14003,1400-
22 apr 20243,12003,12003,10003,10003,1000-
19 apr 20243,10003,14003,06003,12003,1200-
18 apr 20242,96003,10002,96003,08003,0800-
17 apr 20242,96002,98002,94002,98002,9800-
16 apr 20243,02003,02002,90002,94002,9400-
15 apr 20243,04003,06002,92002,94002,9400-
12 apr 20243,12003,14003,10003,10003,1000-
11 apr 20243,10003,10003,06003,10003,1000-
10 apr 20243,10003,10003,06003,10003,1000-
09 apr 20243,16003,16003,08003,08003,0800-
08 apr 20243,16003,16003,12003,16003,1600-
05 apr 20243,16003,16003,16003,16003,1600-
04 apr 20243,14003,16003,12003,12003,1200-
03 apr 20243,20003,26003,18003,18003,1800250
02 apr 20243,22003,22003,22003,22003,2200-
28 mar 20243,16003,18003,12003,14003,1400-
27 mar 20243,04003,24003,00003,14003,14002.314
26 mar 20242,90003,00002,88002,98002,9800-
25 mar 20243,32003,32002,88002,88002,88001.000
22 mar 20244,08004,08004,08004,08004,0800-
21 mar 20243,96004,14003,94004,14004,1400-
20 mar 20243,82003,88003,82003,84003,8400-
19 mar 20243,78003,82003,78003,82003,8200-
18 mar 20243,86003,86003,78003,80003,8000-
15 mar 20243,80003,86003,78003,86003,8600-
14 mar 20243,82003,84003,76003,76003,7600-
13 mar 20243,72003,84003,72003,84003,8400-
12 mar 20243,60003,72003,60003,72003,7200-
11 mar 20243,62003,62003,50003,50003,5000-
08 mar 20243,56003,60003,56003,60003,6000-
07 mar 20243,46003,56003,46003,56003,5600-
06 mar 20243,48003,50003,48003,50003,5000-
05 mar 20243,54003,54003,46003,48003,4800-
04 mar 20243,50003,56003,50003,56003,5600-
01 mar 20243,52003,56003,48003,56003,5600-
29 feb 20243,38003,38003,32003,32003,3200-
28 feb 20243,48003,48003,48003,48003,4800-
27 feb 20243,56003,58003,50003,50003,5000-
26 feb 20243,64003,64003,62003,62003,6200-
23 feb 20243,70003,72003,64003,64003,6400-
22 feb 20243,82003,84003,80003,84003,8400-
21 feb 20243,68003,84003,68003,84003,8400-
20 feb 20243,74003,76003,72003,76003,7600-
19 feb 20243,76003,78003,76003,78003,7800-
16 feb 20243,50003,70003,50003,70003,7000-
15 feb 20243,46003,52003,46003,50003,5000-
14 feb 20243,56003,56003,52003,52003,5200-
13 feb 20243,72003,74003,56003,56003,5600-
12 feb 20243,96003,98003,76003,76003,7600-
09 feb 20244,00004,02003,98004,02004,0200-
08 feb 20244,02004,06004,02004,04004,0400-
07 feb 20244,14004,14004,08004,08004,0800-
06 feb 20244,16004,16004,12004,16004,1600-
05 feb 20244,04004,12004,04004,12004,1200-
02 feb 20244,08004,14004,06004,06004,0600-
01 feb 20244,22004,22004,22004,22004,2200-
31 gen 20244,28004,28004,24004,26004,2600-
30 gen 20244,34004,34004,30004,30004,3000-
29 gen 20244,42004,44004,40004,40004,4000-
26 gen 20244,44004,44004,38004,38004,3800-
25 gen 20244,36004,44004,36004,44004,4400-
24 gen 20244,36004,40004,34004,38004,3800-
*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...