Italia markets open in 7 hours 7 minutes

Carlsberg A/S (CABJF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
126,15-1,10 (-0,86%)
Alla chiusura: 03:32PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024127,20130,59125,90126,15126,15342
17 apr 2024132,15132,15124,50127,25127,25200
16 apr 2024130,79131,16125,25126,05126,05500
15 apr 2024131,18132,20127,54127,54127,54200
12 apr 2024130,30132,00128,00128,00128,00200
11 apr 2024132,05133,25131,25133,25133,25100
10 apr 2024132,05133,00129,85129,85129,85100
09 apr 2024135,30136,50134,25134,25134,25500
08 apr 2024137,66137,86134,19134,19134,19200
05 apr 2024136,65138,50132,35132,85132,85300
04 apr 2024137,70139,00136,39136,39136,39100
03 apr 2024136,05137,75135,05135,30135,30600
02 apr 2024139,50139,50136,25136,25136,25100
01 apr 2024138,50141,20134,15135,50135,50600
28 mar 2024139,10139,90134,50139,85139,85200
27 mar 2024139,00139,00135,65136,25136,25500
26 mar 2024138,20138,50136,75136,75136,75100
25 mar 2024136,30140,60134,85139,00139,00300
22 mar 2024131,90137,51129,00133,25133,25200
21 mar 2024131,35133,00131,35131,50131,50100
20 mar 2024135,30137,45130,40131,20131,20200
19 mar 2024134,15134,65132,25134,50134,507.500
18 mar 2024135,20135,65133,50133,55133,55200
15 mar 2024138,50138,50131,56132,75132,75300
14 mar 2024139,55139,55133,50135,25135,25100
13 mar 2024131,80137,45131,80134,75134,75200
12 mar 2024139,40139,40133,50133,75133,751.100
12 mar 20243.957 Dividendo
11 mar 2024139,70139,70136,75136,75132,79700
08 mar 2024134,45139,25134,45137,00133,04400
07 mar 2024137,30140,25137,30138,25134,25200
06 mar 2024137,62139,00135,75135,75131,82300
05 mar 2024137,70138,25136,00136,00132,06100
04 mar 2024136,70138,00135,50135,76131,83100
01 mar 2024141,85141,85135,25135,25131,34300
29 feb 2024139,25140,25138,50140,00135,95100
28 feb 2024138,80140,75138,75138,75134,74300
27 feb 2024138,05141,25137,50141,25137,16200
26 feb 2024138,55140,70137,25137,50133,52300
23 feb 2024140,45141,50137,25137,50133,52300
22 feb 2024140,45141,75137,25137,50133,52500
21 feb 2024139,95141,32137,56139,00134,98600
20 feb 2024139,20139,50135,50135,75131,82400
16 feb 2024135,30138,75134,50134,75130,857.000
15 feb 2024136,25136,75133,00136,75132,79300
14 feb 2024132,50135,75132,00132,25128,423.100
13 feb 2024133,00136,50132,25136,40132,4564.600
12 feb 2024132,35138,50132,35134,75130,85700
09 feb 2024134,80137,75133,50137,75133,7669.300
08 feb 2024136,25138,00133,80134,25130,37300
07 feb 2024137,15138,20134,00134,25130,37200
06 feb 2024128,85134,14128,75128,75125,02900
05 feb 2024130,20131,50127,75131,50127,69500
02 feb 2024130,45131,00127,00127,50123,81200
01 feb 2024127,38130,25126,05130,25126,48500
31 gen 2024129,05131,25127,75131,25127,45400
30 gen 2024130,00132,00128,25128,40124,68200
29 gen 2024130,15131,75127,75128,25124,541.300
26 gen 2024131,00131,50128,00128,00124,302.000
25 gen 2024126,80129,00125,75125,75122,11400
24 gen 2024130,25130,25126,25126,25122,60600
23 gen 2024127,75129,50125,50129,50125,75600
22 gen 2024127,93130,00126,50126,50122,844.300
19 gen 2024128,25130,75126,78127,05123,372.500
18 gen 2024128,55131,20127,25127,25123,574.900
17 gen 2024127,05130,75126,80130,50126,72700
16 gen 2024131,55134,75131,00134,50130,617.100
12 gen 2024135,20135,75132,00132,00128,182.800
11 gen 2024131,50132,75128,50129,25125,512.800
10 gen 2024125,05128,75125,05125,50121,873.300
09 gen 2024125,50127,75123,75124,25120,65300
08 gen 2024124,25127,25123,50127,00123,338.100
05 gen 2024122,90126,75122,90124,75121,145.400
04 gen 2024123,80127,50123,75127,25123,571.600
03 gen 2024122,80125,25122,00122,25118,711.400
02 gen 2024122,75125,75121,75122,25118,714.900
29 dic 2023125,50127,25123,50123,50119,931.600
28 dic 2023126,50128,75124,25128,75125,021.000
27 dic 2023121,05127,25121,05123,75120,17800
26 dic 2023122,35130,20121,50121,95118,422.600
22 dic 2023125,05127,40122,00122,00118,472.900
21 dic 2023122,40127,65120,90121,35117,842.500
20 dic 2023120,90126,65120,00124,45120,851.000
19 dic 2023122,88126,60120,45125,80122,1699.600
18 dic 2023121,88123,50120,00120,25116,773.800
15 dic 2023122,25123,75120,25123,50119,933.900
14 dic 2023120,75125,00120,75123,00119,445.500
13 dic 2023117,80119,95117,50118,75115,312.900
12 dic 2023120,70120,75117,00117,00113,612.800
11 dic 2023118,95121,35118,55118,80115,366.000
08 dic 2023119,20121,55119,20119,55116,093.500
07 dic 2023119,30121,75118,25121,50117,984.900
06 dic 2023119,10121,50118,25118,25114,832.000
05 dic 2023121,25124,00118,69118,94115,504.100
04 dic 2023122,70124,00120,00124,00120,415.600
01 dic 2023126,20126,20119,30121,00117,503.000
30 nov 2023121,00126,55120,70126,35122,691.300
29 nov 2023120,40124,20118,55118,55115,121.600
28 nov 2023119,40125,55118,50119,85116,382.000
27 nov 2023121,15125,35119,75120,20116,721.800
*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...