Italia markets open in 26 minutes

Chimera Investment Corp. (4CR0.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,65-0,53 (-4,35%)
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 202411,6511,6511,6511,6511,65-
28 giu 20240.35 Dividendo
27 giu 202412,2212,2212,1812,1811,83-
26 giu 202412,3212,3412,3212,3411,99-
25 giu 202412,3512,4012,3512,4012,04-
24 giu 202412,6612,6712,6612,6712,31-
21 giu 202412,5912,7512,5912,7512,38-
20 giu 202412,4512,7112,4512,6312,27-
19 giu 202412,4512,4512,4412,4412,08-
18 giu 202412,3812,3812,3812,3812,02-
17 giu 202411,9312,1911,9312,1911,84-
14 giu 202411,2711,2711,2711,2710,95-
13 giu 202410,8111,0510,8111,0510,73-
12 giu 202410,5210,6910,5210,6910,38-
11 giu 202410,5610,5910,5610,5910,29-
10 giu 202410,7410,7410,6610,6610,35-
07 giu 202410,8810,8810,7610,7610,45-
06 giu 202411,0211,0210,9510,9510,64-
05 giu 202410,7910,7910,7810,7910,48-
04 giu 202410,8210,8210,6410,6410,34-
03 giu 202412,0912,0912,0912,0911,75-
31 mag 202412,0912,0912,0912,0911,75-
30 mag 202412,0912,0912,0912,0911,75-
29 mag 202412,0912,0912,0912,0911,75-
28 mag 202412,0912,0912,0912,0911,75-
27 mag 202412,0912,0912,0912,0911,75-
24 mag 202412,0912,0912,0912,0911,75-
23 mag 202412,0912,0912,0912,0911,75-
22 mag 202412,0912,0912,0912,0911,75-
22 mag 20241:3 Frazionamento azionario
21 mag 202412,0412,1412,0412,0911,75-
20 mag 202412,2012,2012,2012,2011,85-
17 mag 202412,4112,4112,4112,4112,05-
16 mag 202412,4312,4712,4112,4712,11-
15 mag 202412,3312,5412,3312,4112,05-
14 mag 202412,0512,3412,0512,3411,99-
13 mag 202412,1312,1711,9311,9311,58-
10 mag 202412,9812,9812,9812,9812,61-
09 mag 202411,7411,7411,7411,7411,40-
08 mag 202411,8611,8611,8211,8411,49-
07 mag 202412,0212,0212,0212,0211,68-
06 mag 202411,9612,0311,9612,0311,68-
03 mag 202411,9312,1511,9211,9911,65-
02 mag 202411,7411,9511,7411,9511,61-
30 apr 202411,7311,7511,5211,5211,19-
29 apr 202411,6511,8211,6511,7111,37-
26 apr 202411,4911,4911,4811,4811,15-
25 apr 202411,5011,5011,4511,4511,12-
24 apr 202411,6411,6411,5311,5311,19-
23 apr 202411,4611,7411,4511,6911,35-
22 apr 202411,5011,5011,5011,5011,17-
19 apr 202411,1711,4411,1711,4411,11-
18 apr 202411,1011,3211,0811,2410,92-
17 apr 202411,0911,2211,0511,0510,73-
16 apr 202411,2811,2811,0611,1410,82-
15 apr 202411,4311,4911,2111,2110,89-
12 apr 202411,5011,5011,5011,5011,17-
11 apr 202411,3611,4211,3611,3911,06-
10 apr 202411,9911,9911,3311,3311,00-
09 apr 202411,8111,9111,8111,9111,56-
08 apr 202411,8511,8611,8511,8611,52-
05 apr 202412,0712,0712,0712,0711,72-
05 apr 20240.33 Dividendo
04 apr 202412,3512,3512,3512,3511,68-
03 apr 202412,2812,3512,2812,3511,67-
02 apr 202412,6012,6012,6012,6011,91-
28 mar 202412,5112,7512,5112,7512,05-
27 mar 202412,2112,2112,2112,2111,54-
26 mar 202412,4412,4412,4412,4411,75-
25 mar 202412,3812,4012,3812,4011,73-
22 mar 202412,6812,6812,4712,4711,78-
21 mar 202412,3112,6812,3112,6811,98-
20 mar 202411,9812,0911,9812,0911,43-
19 mar 202412,1212,1612,0212,0211,36-
18 mar 202412,3512,3512,1812,1811,51-
15 mar 202412,0612,0912,0612,0911,43-
14 mar 202412,4812,4812,4812,4811,80-
13 mar 202412,3812,5112,3312,4711,78-
12 mar 202412,3912,4512,3312,4011,73-
11 mar 202412,1512,3012,0912,3011,63-
08 mar 202412,1212,2712,1212,2111,54-
07 mar 202411,9812,1211,9812,0911,43-
06 mar 202411,8612,0711,8612,0311,37-
05 mar 202411,8111,9411,8111,9411,29-
04 mar 202411,9811,9811,8111,8111,16-
01 mar 202411,9512,0211,9512,0211,36-
29 feb 202411,6911,6911,6911,6911,05-
28 feb 202412,0212,0211,7411,7411,10-
27 feb 202411,9711,9811,9711,9811,33-
26 feb 202412,1812,1812,0912,0911,43-
23 feb 202412,0212,0511,9712,0511,39-
22 feb 202411,9312,1011,8612,1011,44-
21 feb 202412,0312,0612,0012,0611,40-
20 feb 202412,2312,2311,9812,0611,40-
19 feb 202412,2612,2712,2612,2711,60-
16 feb 202412,2612,3312,2612,3311,66-
15 feb 202411,7411,7411,7411,7411,10-
14 feb 202412,5112,5112,5112,5111,83-
13 feb 202413,2413,2413,2413,2412,52-
12 feb 202412,9012,9012,9012,9012,19-
*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...