Italia markets closed

Core Laboratories Inc. (CLB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,94-0,13 (-0,76%)
Alla chiusura: 04:02PM EDT
16,94 0,00 (0,00%)
Dopo ore: 05:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202417,1617,5416,7816,9416,94522.900
25 apr 202417,8417,9216,4717,0717,07693.900
24 apr 202416,7916,9616,5216,5316,53412.700
23 apr 202416,8317,2916,8016,9916,99425.500
22 apr 202417,0617,2616,7216,9716,97307.800
19 apr 202416,8217,2416,8217,1817,18365.200
18 apr 202416,8917,5316,8716,9916,99434.700
17 apr 202417,1817,3316,5516,6916,69447.600
16 apr 202417,1117,3316,8917,2417,24444.300
15 apr 202417,4217,6617,2617,3817,38416.400
12 apr 202418,0018,2217,2417,5017,50455.500
11 apr 202417,7817,9017,5217,8917,89505.200
10 apr 202417,3517,6617,1717,6317,63379.100
09 apr 202417,3917,6017,2717,5917,59189.900
08 apr 202417,3917,5217,2317,2717,27218.100
05 apr 202417,0517,4316,8817,3317,33268.300
04 apr 202417,3717,6116,9516,9816,98355.600
03 apr 202417,3117,5417,2517,3617,36332.700
02 apr 202417,2317,3416,7517,3317,33602.600
01 apr 202417,2117,2116,8317,1317,13250.800
28 mar 202417,1717,3417,0117,0817,08324.700
27 mar 202416,5617,0416,5216,9916,99250.800
26 mar 202417,1617,1616,4116,5016,50493.600
25 mar 202416,7417,1716,7417,1517,15304.700
22 mar 202416,8017,0316,5416,6416,64315.600
21 mar 202416,5216,8816,4916,8616,86287.500
20 mar 202416,2516,7916,2216,5916,59305.100
19 mar 202416,0516,3416,0516,3116,31253.300
18 mar 202416,4216,4216,0116,0716,07245.200
15 mar 202415,9716,5615,9716,4916,491.000.800
14 mar 202416,0716,3815,9516,0616,06365.500
13 mar 202416,1816,5115,8916,0816,08276.800
12 mar 202416,1616,1615,8016,0416,04200.900
11 mar 202415,9416,2515,6616,2216,22296.900
08 mar 202416,0516,2615,8015,9415,94345.700
07 mar 202415,6216,0715,5715,9715,97474.900
06 mar 202415,7615,8715,4015,5815,58325.400
05 mar 202415,3915,6215,2515,4915,49371.900
04 mar 202415,4815,7315,3115,5115,51409.000
01 mar 202415,1815,7015,1815,4615,46376.700
29 feb 202415,0815,2714,7014,9714,97558.500
28 feb 202414,6014,8314,4714,8114,81447.800
27 feb 202414,1915,0314,1914,9514,95369.100
26 feb 202414,2214,5614,0914,1214,12342.900
23 feb 202413,9814,4113,8214,3014,30460.200
22 feb 202414,3714,5114,0314,1114,11583.700
21 feb 202414,5214,8614,0214,4914,491.090.100
20 feb 202414,6814,8414,4414,6214,62514.100
16 feb 202414,8814,9814,5014,6014,60435.300
15 feb 202414,2515,0214,2514,8714,87424.900
14 feb 202414,3114,3913,8814,2314,23425.400
13 feb 202414,8014,8914,0514,1514,15534.100
12 feb 202414,6015,2314,6014,9514,95454.800
09 feb 202414,8014,9214,3214,5214,52377.700
09 feb 20240.01 Dividendo
08 feb 202414,5915,0014,4614,8714,86416.600
07 feb 202414,9114,9214,4514,6014,59419.300
06 feb 202414,9715,0914,7014,9314,92472.500
05 feb 202414,7515,0114,5814,9214,91877.300
02 feb 202414,9014,9014,2714,8314,82834.200
01 feb 202416,7216,9714,7815,0315,02848.000
31 gen 202416,4616,5415,7315,7715,76616.900
30 gen 202416,0616,4315,6016,3616,35440.700
29 gen 202416,6216,9616,2316,4716,46322.900
26 gen 202416,7116,9916,5416,8216,81294.800
25 gen 202416,6016,7116,1316,6816,67499.400
24 gen 202415,7016,5015,4916,2616,25692.700
23 gen 202415,5515,8815,3315,4415,431.666.700
22 gen 202415,4915,5414,9115,4515,44629.900
19 gen 202415,7715,8215,3415,4215,411.094.300
18 gen 202415,3215,8315,2515,7315,72357.300
17 gen 202415,1415,4414,9815,2315,22490.300
16 gen 202415,6516,0815,4115,4315,42497.600
12 gen 202416,0116,2415,6315,7715,76521.600
11 gen 202416,1116,1815,2515,6115,60694.400
10 gen 202416,3116,3215,9916,1016,09318.800
09 gen 202416,9016,9316,1816,4116,40488.200
08 gen 202416,9517,1316,4716,9816,97479.500
05 gen 202417,1317,7117,0017,4917,48374.100
04 gen 202417,3217,6616,8317,0717,06597.800
03 gen 202417,4617,9017,0717,4617,45475.600
02 gen 202417,8018,1917,4017,4917,48258.700
29 dic 202318,0018,0817,5717,6617,65284.400
28 dic 202318,6018,6018,0518,0918,08228.400
27 dic 202318,8018,8518,5118,6018,59203.100
26 dic 202318,3918,8318,2218,7518,74230.900
22 dic 202318,4718,5217,9818,1718,16233.100
21 dic 202318,4118,5617,9418,1318,12295.900
20 dic 202318,7418,9618,3618,4218,41596.900
19 dic 202318,4718,8418,2218,7618,75288.400
18 dic 202318,5518,9118,2918,3218,31215.800
15 dic 202318,6018,6017,9318,1518,14867.100
14 dic 202318,2418,6118,0618,5518,54383.700
13 dic 202316,8317,8916,6917,7217,71553.500
12 dic 202317,0317,5116,7216,8416,83417.200
11 dic 202317,6717,8917,2817,3517,34275.000
08 dic 202317,8118,2517,6617,8817,87213.200
07 dic 202317,4917,8617,2517,6917,68343.200
06 dic 202318,0218,2817,4417,4417,43380.200
05 dic 202318,2118,3017,7118,0818,07255.100
*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...