Italia markets close in 1 hour 16 minutes

CRRC Corporation Limited (C2L.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,4906-0,0028 (-0,57%)
In data: 08:20AM CET. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20240,49060,49060,49060,49060,49068.000
27 mar 20240,49340,49340,49340,49340,4934-
26 mar 20240,49720,49720,49600,49600,49608.000
25 mar 20240,48460,48460,48460,48460,4846-
22 mar 20240,48520,48520,48520,48520,4852-
21 mar 20240,48200,48200,48200,48200,4820-
20 mar 20240,47580,47580,47580,47580,4758-
19 mar 20240,48200,48200,48200,48200,4820-
18 mar 20240,49200,49200,49200,49200,4920-
15 mar 20240,49200,49200,49200,49200,4920-
14 mar 20240,48800,48800,48800,48800,4880-
13 mar 20240,48940,48940,48800,48800,48803.000
12 mar 20240,48800,48800,48800,48800,488010.000
11 mar 20240,50200,50200,50200,50200,502010.000
08 mar 20240,51150,51150,51150,51150,5115-
07 mar 20240,49860,49860,49860,49860,4986-
06 mar 20240,48820,48820,48820,48820,4882-
05 mar 20240,48800,48800,48800,48800,4880-
04 mar 20240,49000,49000,49000,49000,4900-
01 mar 20240,47540,47540,47540,47540,4754-
29 feb 20240,46800,46800,46800,46800,4680-
28 feb 20240,46200,46200,46200,46200,4620-
27 feb 20240,47200,47200,47200,47200,4720-
26 feb 20240,46480,46480,46480,46480,4648-
23 feb 20240,45200,45200,45200,45200,4520-
22 feb 20240,45140,45140,45140,45140,4514-
21 feb 20240,45000,45000,45000,45000,450026.900
20 feb 20240,44400,44400,44400,44400,4440-
19 feb 20240,43400,43400,43400,43400,4340-
16 feb 20240,43780,43780,43780,43780,4378-
15 feb 20240,43560,43560,43560,43560,4356-
14 feb 20240,43600,43600,43600,43600,4360-
13 feb 20240,43400,43600,43400,43600,43603.000
12 feb 20240,43400,43400,43400,43400,43402.825
09 feb 20240,43400,43400,43400,43400,4340-
08 feb 20240,44340,44340,44340,44340,4434-
07 feb 20240,43820,43820,43820,43820,4382-
06 feb 20240,43480,43480,43480,43480,4348-
05 feb 20240,42720,42720,42720,42720,4272-
02 feb 20240,42540,42540,42540,42540,4254-
01 feb 20240,41400,43300,41400,43300,43304.700
31 gen 20240,42000,42000,42000,42000,4200-
30 gen 20240,42600,42600,42600,42600,4260-
29 gen 20240,43200,43200,43200,43200,43209.000
26 gen 20240,42240,42240,42000,42000,42006.000
25 gen 20240,42000,42000,42000,42000,4200-
24 gen 20240,38600,38600,38600,38600,3860-
23 gen 20240,37000,37000,37000,37000,3700-
22 gen 20240,36580,37800,36580,37800,37805.000
19 gen 20240,38000,38000,38000,38000,3800-
18 gen 20240,38120,38220,38120,38220,38221.525
17 gen 20240,38080,38080,38080,38080,3808-
16 gen 20240,39140,39140,39140,39140,3914-
15 gen 20240,38360,38360,38360,38360,3836-
12 gen 20240,38360,38360,38360,38360,38362.500
11 gen 20240,38000,38000,38000,38000,3800-
10 gen 20240,38000,38000,38000,38000,3800-
09 gen 20240,38600,38600,38600,38600,3860-
08 gen 20240,38600,38600,38600,38600,3860-
05 gen 20240,38600,38600,38600,38600,3860-
04 gen 20240,38660,38660,38660,38660,3866-
03 gen 20240,38780,38780,38780,38780,3878-
02 gen 20240,38740,38740,38740,38740,3874-
29 dic 20230,38820,38820,38820,38820,3882-
28 dic 20230,38060,38060,38060,38060,3806-
27 dic 20230,37760,37760,37760,37760,3776-
22 dic 20230,37800,37800,37800,37800,3780-
21 dic 20230,37780,37780,37760,37760,37762.500
20 dic 20230,37300,37300,37300,37300,3730-
19 dic 20230,37600,39220,37600,39220,39225.000
18 dic 20230,37600,37600,37600,37600,3760-
15 dic 20230,38020,38020,38020,38020,3802-
14 dic 20230,36800,36800,36800,36800,3680-
13 dic 20230,37760,37760,37760,37760,3776-
12 dic 20230,38000,38180,38000,38180,381810.000
11 dic 20230,38000,38000,38000,38000,3800-
08 dic 20230,38000,38000,38000,38000,3800-
07 dic 20230,38060,38060,38060,38060,3806-
06 dic 20230,36440,36440,36440,36440,3644-
05 dic 20230,36200,36200,36200,36200,3620-
04 dic 20230,36600,36600,36600,36600,3660-
01 dic 20230,36600,37000,36600,37000,37004.000
30 nov 20230,36200,36200,36200,36200,3620-
29 nov 20230,36200,36200,36200,36200,3620-
28 nov 20230,36700,36700,36700,36700,3670-
27 nov 20230,36360,36360,36360,36360,3636-
24 nov 20230,36940,36940,36940,36940,3694-
23 nov 20230,37300,37300,37300,37300,3730-
22 nov 20230,37180,37180,37180,37180,3718-
21 nov 20230,37460,37460,37460,37460,3746-
20 nov 20230,37840,37840,37840,37840,3784-
17 nov 20230,37300,37300,37300,37300,3730-
16 nov 20230,37600,37600,37600,37600,3760-
15 nov 20230,38000,38000,38000,38000,3800-
14 nov 20230,37700,37700,37020,37020,37021.950
13 nov 20230,37120,37120,37120,37120,3712-
10 nov 20230,37400,37400,37400,37400,3740-
09 nov 20230,38000,38000,38000,38000,3800-
08 nov 20230,38120,38120,38120,38120,3812-
07 nov 20230,38160,38160,38160,38160,3816-
*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...