Italia markets open in 4 hours 23 minutes

CRRC Corporation Limited (C2L.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,3431-0,0009 (-0,26%)
Alla chiusura: 08:20AM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 20220,34310,34310,34310,34310,3431500
24 mag 20220,34400,34400,34400,34400,3440-
23 mag 20220,34970,34970,34970,34970,3497-
20 mag 20220,34570,34570,34570,34570,3457-
19 mag 20220,34470,34580,34470,34580,3458500
18 mag 20220,34490,34490,34490,34490,3449-
17 mag 20220,34530,35000,34530,35000,35001.000
16 mag 20220,34320,34320,34000,34000,340020.000
13 mag 20220,34320,34320,34320,34320,3432-
12 mag 20220,33660,33660,33660,33660,3366-
11 mag 20220,33990,33990,33990,33990,3399-
10 mag 20220,33800,33800,33800,33800,3380-
09 mag 20220,34000,34000,34000,34000,3400-
06 mag 20220,34000,34000,34000,34000,3400-
05 mag 20220,34500,34500,34500,34500,3450-
04 mag 20220,34540,36400,34540,36400,36401.000
03 mag 20220,34730,34730,34730,34730,3473-
02 mag 20220,33200,33200,33200,33200,3320-
29 apr 20220,34040,34040,34000,34000,34007.860
28 apr 20220,34210,34700,34210,34700,34707.000
27 apr 20220,33120,33120,33120,33120,3312-
26 apr 20220,32600,32600,32600,32600,3260-
25 apr 20220,33000,33000,33000,33000,3300-
22 apr 20220,33000,33000,33000,33000,3300-
21 apr 20220,33000,34470,33000,34470,344712.600
20 apr 20220,33360,33360,33360,33360,3336-
19 apr 20220,33200,35000,33200,34400,34406.540
14 apr 20220,34900,35000,34900,35000,35005.000
13 apr 20220,34000,35000,34000,35000,350024.187
12 apr 20220,36200,36200,36200,36200,3620-
11 apr 20220,36430,36430,36430,36430,3643-
08 apr 20220,37000,37000,37000,37000,3700-
07 apr 20220,36530,36800,36530,36800,368031.501
06 apr 20220,36580,36580,36580,36580,3658-
05 apr 20220,36080,36080,36080,36080,3608-
04 apr 20220,35700,37000,35700,37000,37005.000
01 apr 20220,35410,35410,35410,35410,3541-
31 mar 20220,36200,36200,36200,36200,3620124
30 mar 20220,36200,36200,36200,36200,3620-
29 mar 20220,36200,36200,36200,36200,3620-
28 mar 20220,36200,36200,36200,36200,3620-
25 mar 20220,36200,36200,36200,36200,3620-
24 mar 20220,36500,36500,36500,36500,3650-
23 mar 20220,36500,36500,36500,36500,3650-
22 mar 20220,36740,36740,36740,36740,3674-
21 mar 20220,36000,36000,36000,36000,3600-
18 mar 20220,36110,36110,36110,36110,3611-
17 mar 20220,35660,35660,35660,35660,3566-
16 mar 20220,33450,35850,33450,35850,358560.000
15 mar 20220,33670,33790,32020,32020,320244.876
14 mar 20220,36000,36000,35200,35200,3520213.207
11 mar 20220,36700,36700,36700,36700,3670-
10 mar 20220,36700,36700,36700,36700,3670-
09 mar 20220,36700,36700,36700,36700,3670-
08 mar 20220,37000,37000,37000,37000,3700-
07 mar 20220,37800,37800,36770,36770,367727.500
04 mar 20220,38440,38610,38200,38200,382015.000
03 mar 20220,39200,40000,39200,40000,40007.446
02 mar 20220,39000,39200,39000,39200,39202.500
01 mar 20220,39000,39000,39000,39000,39001.275
28 feb 20220,38400,38400,38400,38400,3840-
25 feb 20220,38480,38480,38480,38480,3848-
24 feb 20220,40100,40100,38230,38230,382342.000
23 feb 20220,40100,40100,40100,40100,4010-
22 feb 20220,40100,40100,40100,40100,4010-
21 feb 20220,40100,40100,40100,40100,4010-
18 feb 20220,40090,40090,40090,40090,4009-
17 feb 20220,39850,39850,39850,39850,3985-
16 feb 20220,40240,40240,40240,40240,4024-
15 feb 20220,40440,40440,40440,40440,4044-
14 feb 20220,40510,40510,40510,40510,4051-
11 feb 20220,40450,41000,40450,41000,410010.000
10 feb 20220,40490,41000,40490,41000,410050.000
09 feb 20220,40300,41000,40300,41000,41002.000
08 feb 20220,40540,41000,40540,41000,4100100
07 feb 20220,40490,40490,40490,40490,4049-
04 feb 20220,39390,39390,39390,39390,3939-
03 feb 20220,39000,39000,39000,39000,39009.000
02 feb 20220,39000,39000,39000,39000,3900-
01 feb 20220,39000,39000,39000,39000,3900-
31 gen 20220,39820,39820,39820,39820,3982-
28 gen 20220,39970,41390,39970,41390,413950.000
27 gen 20220,39570,40500,39570,40500,40504.899
26 gen 20220,39200,39200,39200,39200,3920-
25 gen 20220,39000,39000,39000,39000,3900-
24 gen 20220,39550,39550,39550,39550,3955-
21 gen 20220,39280,39390,39280,39390,393932.500
20 gen 20220,40000,40000,40000,40000,4000500
19 gen 20220,39800,39900,39800,39900,39906.500
18 gen 20220,38350,38350,38300,38300,3830100
17 gen 20220,37900,38000,37900,38000,38002.000
14 gen 20220,37930,37930,37930,37930,3793-
13 gen 20220,38200,38200,38200,38200,3820-
12 gen 20220,38800,38800,38800,38800,3880-
11 gen 20220,39000,39000,39000,39000,3900-
10 gen 20220,38400,38400,38400,38400,3840-
07 gen 20220,38500,38520,38500,38500,385015.145
06 gen 20220,37890,37890,37890,37890,3789-
05 gen 20220,37780,37780,37780,37780,3778-
04 gen 20220,37810,37810,37810,37810,3781-
*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...