Italia markets open in 54 minutes

Chimera Investment Corp (4CR1.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,04+8,03 (+200,00%)
In data: 08:08AM 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 202412,2212,2212,2212,2211,87-
26 giu 202412,3312,3312,3312,3311,98-
25 giu 202412,3412,3412,3412,3411,99-
24 giu 202412,6612,6612,6612,6612,30-
21 giu 202412,5812,5812,5812,5812,22-
20 giu 202412,4512,4512,4512,4512,09-
19 giu 202412,4512,4512,4512,4512,09-
18 giu 202412,3812,3812,3812,3812,03-
17 giu 202411,9311,9311,9311,9311,59-
14 giu 202411,2811,2811,2811,2810,96-
13 giu 202410,8010,8010,8010,8010,49-
12 giu 202410,5210,5210,5210,5210,22-
11 giu 202410,5710,5710,5710,5710,27-
10 giu 202410,7310,7310,7310,7310,42-
07 giu 202410,8810,8810,8810,8810,57-
06 giu 202411,0211,0211,0211,0210,70-
05 giu 202410,7910,7910,7910,7910,48-
04 giu 202410,8210,8210,8210,8210,51-
03 giu 202410,9210,9210,9210,9210,60-
31 mag 202410,8010,8010,8010,8010,49-
30 mag 202410,5810,5810,5810,5810,28-
29 mag 202410,8510,8510,8510,8510,54-
28 mag 202410,6710,6710,6710,6710,37-
27 mag 202410,7010,7010,7010,7010,40-
24 mag 202410,6910,6910,6910,6910,39-
23 mag 202411,9711,9711,9711,9711,63-
22 mag 202412,0412,0412,0412,0411,70-
22 mag 20241:3 Frazionamento azionario
21 mag 202412,0412,0412,0412,0411,70-
20 mag 202412,2812,2812,2812,2811,93-
17 mag 202412,4012,4012,4012,4012,05-
16 mag 202412,4312,4312,4312,4312,07-
15 mag 202412,3412,3412,3412,3411,99-
14 mag 202412,0312,0312,0312,0311,69-
13 mag 202412,1412,1412,1412,1411,79-
10 mag 202412,9812,9812,9812,9812,61-
09 mag 202411,7411,7411,7411,7411,40-
08 mag 202411,8711,8711,8711,8711,53-
07 mag 202412,0412,0412,0412,0411,69-
06 mag 202411,9611,9611,9611,9611,62-
03 mag 202411,9311,9311,9311,9311,59-
02 mag 202411,7411,7411,7411,7411,40-
30 apr 202411,7411,7411,7411,7411,40-
29 apr 202411,6511,6511,6511,6511,32-
26 apr 202411,4911,4911,4911,4911,16-
25 apr 202411,5011,5011,5011,5011,17-
24 apr 202411,6311,6311,6311,6311,29-
23 apr 202411,4611,4611,4611,4611,13-
22 apr 202411,5011,5011,5011,5011,17-
19 apr 202411,1711,1711,1711,1710,85-
18 apr 202411,1011,1011,1011,1010,78-
17 apr 202411,0411,0411,0411,0410,72-
16 apr 202411,2711,2711,2711,2710,95-
15 apr 202411,4311,4311,4311,4311,10-
12 apr 202411,4911,4911,4911,4911,16-
11 apr 202411,3711,3711,3711,3711,04-
10 apr 202411,9911,9911,9911,9911,65-
09 apr 202411,8111,8111,8111,8111,47-
08 apr 202411,8611,8611,8611,8611,52-
05 apr 202412,0612,0612,0612,0611,71-
05 apr 20240.33 Dividendo
04 apr 202412,3512,3512,3512,3511,67-
03 apr 202412,2812,2812,2812,2811,61-
02 apr 202412,6012,6012,6012,6011,91-
28 mar 202412,5112,5112,5112,5111,83-
27 mar 202412,2112,2112,2112,2111,54-
26 mar 202412,4412,4412,4412,4411,76-
25 mar 202412,3812,3812,3812,3811,70-
22 mar 202412,6912,6912,6912,6912,00-
21 mar 202412,3012,3012,3012,3011,63-
20 mar 202411,9811,9811,9811,9811,33-
19 mar 202412,1412,1412,1412,1411,47-
18 mar 202412,3512,3512,3512,3511,67-
15 mar 202412,0612,0612,0612,0611,40-
14 mar 202412,4812,4812,4812,4811,80-
13 mar 202412,3812,3812,3812,3811,70-
12 mar 202412,3512,3512,3512,3511,67-
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 202411,8611,8611,8611,8611,22-
05 mar 202411,8111,8111,8111,8111,16-
04 mar 202411,9811,9811,9811,9811,33-
01 mar 202411,9511,9511,9511,9511,30-
29 feb 202411,6911,6911,6911,6911,05-
28 feb 202412,0212,0212,0212,0211,36-
27 feb 202411,9711,9711,9711,9711,32-
26 feb 202412,1812,1812,1812,1811,51-
23 feb 202412,0212,0212,0212,0211,36-
22 feb 202411,9111,9111,9111,9111,26-
21 feb 202412,0212,0212,0212,0211,36-
20 feb 202412,2312,2312,2312,2311,56-
19 feb 202412,2612,2612,2612,2611,59-
16 feb 202412,2612,2612,2612,2611,59-
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 202412,9012,9012,9012,9012,20-
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...