Italia markets close in 53 minutes

Coloplast A/S (CBHD.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
112,40+0,90 (+0,81%)
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2024112,40112,40112,40112,40112,401
01 lug 2024111,50111,50111,50111,50111,50-
28 giu 2024112,20112,20112,20112,20112,20-
27 giu 2024113,15113,20113,15113,20113,201
26 giu 2024114,00114,00114,00114,00114,00-
25 giu 2024113,10113,10113,10113,10113,10-
24 giu 2024113,00113,35112,60113,00113,00236
21 giu 2024111,05113,15111,00113,15113,1560
20 giu 2024108,95111,05108,95111,05111,0523
19 giu 2024110,85111,00109,70109,70109,70575
18 giu 2024111,00111,10111,00111,10111,1031
17 giu 2024112,95113,20112,95113,20113,20369
14 giu 2024113,75113,75112,45112,45112,45580
13 giu 2024113,20113,20113,20113,20113,20-
12 giu 2024112,20112,20112,20112,20112,20-
11 giu 2024111,35112,60111,35112,60112,60586
10 giu 2024113,00113,75111,70111,70111,70270
07 giu 2024112,00112,65112,00112,50112,50172
06 giu 2024109,85111,60109,85111,25111,2511
05 giu 2024109,80109,80109,80109,80109,80-
04 giu 2024108,10110,00108,10110,00110,0027
03 giu 2024110,30110,30107,85107,85107,8571
31 mag 2024110,55110,55108,45108,45108,451.090
30 mag 2024110,40110,40110,40110,40110,40-
29 mag 2024112,05112,05110,95111,35111,35116
28 mag 2024113,90113,90113,90113,90113,90-
27 mag 2024112,30112,30112,30112,30112,30-
24 mag 2024114,70114,70114,70114,70114,70-
23 mag 2024117,35117,35117,35117,35117,35-
22 mag 2024114,05114,05114,05114,05114,05-
21 mag 2024113,90114,70113,90114,70114,7090
20 mag 2024114,10114,75114,10114,65114,65148
17 mag 2024112,00113,20112,00113,20113,2025
16 mag 2024112,00112,00112,00112,00112,00-
15 mag 2024111,55115,00111,00113,60113,60823
14 mag 2024113,55113,55112,30112,30112,3040
13 mag 2024114,50114,50113,35113,80113,80129
13 mag 20245 Dividendo
10 mag 2024113,65113,65113,00113,00108,0030
09 mag 2024112,80114,15112,80114,15109,1058
08 mag 2024112,55113,30112,55113,25108,2428
07 mag 2024114,15114,15111,45112,50107,52115
06 mag 2024115,65115,65115,65115,65110,53-
03 mag 2024112,15113,65112,15113,65108,62140
02 mag 2024112,25112,25112,25112,25107,2820
30 apr 2024115,20115,20113,65113,90108,8638
29 apr 2024115,80115,80115,40115,70110,58442
26 apr 2024116,50116,50116,10116,10110,96100
25 apr 2024124,00124,00114,75117,00111,82576
24 apr 2024122,05124,00122,05124,00118,51542
23 apr 2024120,15121,85120,15121,70116,32735
22 apr 2024121,10121,10120,45120,45115,12219
19 apr 2024118,70118,70118,70118,70113,45-
18 apr 2024120,65120,65119,95119,95114,6430
17 apr 2024121,55122,00121,55122,00116,60280
16 apr 2024120,85120,85120,85120,85115,50-
15 apr 2024121,70123,00121,70123,00117,569
12 apr 2024125,75125,75122,60122,60117,1870
11 apr 2024123,45125,25123,45124,75119,23130
10 apr 2024122,50123,15122,50122,60117,1858
09 apr 2024122,05122,55122,05122,55117,131
08 apr 2024122,25122,25122,25122,25116,84-
05 apr 2024122,15122,40122,15122,40116,9850
04 apr 2024123,05123,05123,05123,05117,61-
03 apr 2024121,90123,55121,90123,55118,0887
02 apr 2024124,40124,40122,50122,70117,27456
28 mar 2024124,05124,05123,55123,55118,0820
27 mar 2024124,05124,05124,05124,05118,56-
26 mar 2024123,80123,80123,80123,80118,32-
25 mar 2024123,45124,95123,45124,00118,51175
22 mar 2024123,95125,40123,95124,40118,9055
21 mar 2024125,85125,85125,85125,85120,28-
20 mar 2024122,85125,20122,85125,00119,47242
19 mar 2024124,50124,50123,45123,45117,99142
18 mar 2024125,25125,25124,95124,95119,4210
15 mar 2024124,45126,40124,45126,40120,81120
14 mar 2024127,75127,75125,00125,00119,471.120
13 mar 2024130,30130,30129,35129,50123,77225
12 mar 2024129,45130,00129,45130,00124,2515
11 mar 2024128,90128,90128,90128,90123,20-
08 mar 2024128,00130,45128,00130,45124,68130
07 mar 2024124,80128,50124,80128,10122,43773
06 mar 2024124,40126,00124,40126,00120,42127
05 mar 2024124,20125,15124,20125,15119,6110
04 mar 2024123,60124,30123,60124,30118,80417
01 mar 2024123,85123,85121,70121,95116,55464
29 feb 2024121,20123,70121,20123,70118,23695
28 feb 2024122,45122,50120,90120,90115,55400
27 feb 2024122,75122,85122,75122,85117,4187
26 feb 2024122,30124,00122,30124,00118,51261
23 feb 2024121,05121,05121,05121,05115,69-
22 feb 2024119,20120,65119,20120,65115,311
21 feb 2024118,00120,00118,00120,00114,691.000
20 feb 2024117,30118,10117,30118,10112,875
19 feb 2024118,65119,10118,15119,10113,83150
16 feb 2024118,85118,85118,85118,85113,59-
15 feb 2024117,65118,35117,65118,35113,1142
14 feb 2024114,45118,05114,45118,05112,835
13 feb 2024116,80116,80113,55114,85109,77319
12 feb 2024119,05119,05117,00118,35113,11290
*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...