Italia markets open in 54 minutes

Chimera Investment Corporation (4CR0.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,22-0,10 (-0,81%)
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20240.35 Dividendo
27 giu 202412,2212,2212,2212,2211,8718
26 giu 202412,3212,3212,3212,3211,97-
25 giu 202412,3412,3412,3412,3411,99-
24 giu 202412,6612,6612,6612,6612,30-
21 giu 202412,5812,5812,5712,5712,21-
20 giu 202412,4412,4412,4412,4412,08-
19 giu 202412,4412,4412,4412,4412,08-
18 giu 202412,3812,3812,3812,3812,03-
17 giu 202411,9211,9211,9211,9211,58-
14 giu 202411,1911,1911,1911,1910,87-
13 giu 202410,8110,8110,8110,8110,50-
12 giu 202410,5110,5110,5110,5110,21-
11 giu 202410,5610,5610,5610,5610,26-
10 giu 202410,7310,7310,7310,7310,42-
07 giu 202410,8710,8710,8510,8510,5418
06 giu 202411,0211,0211,0211,0210,70-
05 giu 202410,7910,7910,7910,7910,48-
04 giu 202410,8110,8110,8110,8110,50-
03 giu 202410,9110,9110,9110,9110,60-
31 mag 202410,7910,7910,7910,7910,48-
30 mag 202410,5610,5610,5610,5610,26-
29 mag 202410,8310,8310,8310,8310,52-
28 mag 202410,5710,5710,5710,5710,27-
27 mag 202410,7010,7010,6310,6710,3734
24 mag 202410,6910,6910,6910,6910,38-
23 mag 202411,8811,8811,8711,8711,5354
22 mag 202411,9911,9911,9911,9911,65-
22 mag 20241:3 Frazionamento azionario
21 mag 202412,0312,0312,0312,0311,69-
20 mag 202412,3212,3212,3212,3211,97-
17 mag 202412,4112,4112,4112,4112,05-
16 mag 202412,4312,4312,4312,4312,07-
15 mag 202412,3212,3212,3212,3211,97-
14 mag 202412,0212,0212,0212,0211,67-
13 mag 202412,1312,1312,1312,1311,78-
10 mag 202412,9812,9812,9812,9812,61-
09 mag 202411,7411,7411,7411,7411,40-
08 mag 202411,8611,8611,8311,8311,49466
07 mag 202412,0212,0212,0212,0211,68-
06 mag 202411,9511,9511,9511,9511,61-
03 mag 202411,9111,9111,9111,9111,57-
02 mag 202411,7411,7411,7411,7411,41-
30 apr 202411,7311,7311,7311,7311,40-
29 apr 202411,6511,6511,6511,6511,31-
26 apr 202411,4911,4911,4911,4911,16-
25 apr 202411,4911,4911,4911,4911,16-
24 apr 202411,6211,6211,6211,6211,29-
23 apr 202411,4611,4611,4611,4611,13-
22 apr 202411,4811,4811,4811,4811,16-
19 apr 202411,1611,1611,1611,1610,84-
18 apr 202411,0911,0911,0911,0910,78-
17 apr 202411,0611,0611,0611,0610,74-
16 apr 202411,2811,2811,2811,2810,96-
15 apr 202411,4211,4211,4211,4211,09-
12 apr 202411,4811,4811,4811,4811,15-
11 apr 202411,3611,3611,3611,3611,03-
10 apr 202411,9911,9911,9911,9911,65-
09 apr 202411,8111,8111,8111,8111,48-
08 apr 202411,8511,8511,8511,8511,51-
05 apr 202412,1012,1012,1012,1011,76-
05 apr 20240.33 Dividendo
04 apr 202412,3412,3412,3412,3411,67-
03 apr 202412,2812,2812,2812,2811,61-
02 apr 202412,5912,5912,5912,5911,90-
28 mar 202412,5112,5112,5112,5111,83-
27 mar 202412,0712,0712,0712,0711,42-
26 mar 202412,4212,4812,4212,4811,80158
25 mar 202412,3512,6012,3512,6011,91137
22 mar 202412,6812,6812,6812,6811,98-
21 mar 202412,2812,2812,2812,2811,61-
20 mar 202411,9811,9811,9811,9811,33-
19 mar 202412,1012,1012,1012,1011,44-
18 mar 202412,3512,3512,3512,3511,67-
15 mar 202412,0312,0312,0312,0311,37-
14 mar 202412,4712,4712,2412,2411,57272
13 mar 202412,3812,3812,3812,3811,70-
12 mar 202412,3112,3112,3112,3111,64-
11 mar 202412,1512,1512,1512,1511,49-
08 mar 202412,1012,1012,1012,1011,44-
07 mar 202411,9811,9811,9811,9811,33-
06 mar 202411,8811,8811,8811,8811,23-
05 mar 202411,7911,7911,7911,7911,15-
04 mar 202411,9811,9811,9811,9811,33-
01 mar 202411,9711,9711,9711,9711,32-
29 feb 202411,6511,6511,6511,6511,02-
28 feb 202412,0212,0211,6911,6911,05468
27 feb 202411,9511,9511,9511,9511,30-
26 feb 202412,1812,1812,1812,1811,5166
23 feb 202412,0012,0012,0012,0011,34-
22 feb 202411,9111,9111,9111,9111,26-
21 feb 202412,0312,0312,0312,0311,37-
20 feb 202412,2312,2312,2312,2311,56-
19 feb 202412,2412,2412,2412,2411,57-
16 feb 202412,2612,2612,2612,2611,59-
15 feb 202411,7211,7211,7211,7211,08-
14 feb 202412,5112,5112,5112,5111,83-
13 feb 202413,2313,2313,2313,2312,51-
12 feb 202412,9012,9012,9012,9012,20-
09 feb 202412,6812,6812,6812,6811,98-
*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...