CLB - Core Laboratories N.V.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 201950,9552,1250,4551,6551,65480.300
18 giu 201950,0351,5049,9350,9650,96328.700
17 giu 201947,9250,0047,7149,6949,69429.900
14 giu 201949,6049,8547,9347,9947,99622.300
13 giu 201949,2849,7948,6349,6049,60674.500
12 giu 201950,0750,2148,3348,4248,42583.300
11 giu 201950,1351,6150,1350,6250,62448.700
10 giu 201949,2551,3049,2549,4449,44796.900
07 giu 201949,4449,6248,0048,9648,96621.300
06 giu 201948,8549,9247,7748,9448,941.099.100
05 giu 201950,2450,2448,5849,0449,04515.900
04 giu 201949,7251,4249,5250,4750,47516.700
03 giu 201947,8649,4547,6749,0349,03656.800
31 mag 201946,7147,8146,3247,6447,64760.800
30 mag 201948,8048,9347,0347,6747,67418.500
29 mag 201948,2149,5647,8248,8848,88581.000
28 mag 201951,2351,2348,7648,9448,94758.500
24 mag 201952,2252,2650,1750,3050,30711.900
23 mag 201952,8652,8651,2051,9351,93863.700
22 mag 201954,4555,3053,7654,1854,18672.100
21 mag 201954,0055,8854,0054,8554,85632.300
20 mag 201953,7555,0853,4954,5754,57759.800
17 mag 201955,3356,0054,0754,1454,14261.800
16 mag 201956,0056,0055,5055,8755,87379.300
15 mag 201955,4456,1254,6055,8055,80496.000
14 mag 201955,0756,5055,0755,9055,90462.600
13 mag 201956,6757,3654,1854,9154,91528.500
10 mag 201958,5758,9156,6057,6057,60502.400
09 mag 201958,3159,2658,0958,7358,73971.400
08 mag 201959,3360,0858,0558,9658,96595.800
07 mag 201959,7560,1258,5659,4159,41469.100
06 mag 201960,0061,3759,5660,1960,19387.500
03 mag 201959,9760,8859,7860,5260,52854.600
02 mag 201959,4660,2358,9059,3559,35739.400
01 mag 201963,1963,7359,9860,0260,02844.700
30 apr 201965,7465,7463,3363,3963,39674.800
29 apr 201965,9066,4464,9465,1765,17506.100
26 apr 201963,8266,6563,5865,8665,861.204.400
25 apr 201970,3570,8864,4564,4664,461.653.300
25 apr 20190.55 Dividendo
24 apr 201974,2374,6872,8772,9572,40485.600
23 apr 201975,0375,6374,1874,5674,00355.300
22 apr 201974,5275,5573,7274,8774,31747.800
18 apr 201974,1775,4173,3473,8373,27819.200
17 apr 201974,2874,4573,6173,9773,41408.600
16 apr 201972,3973,8771,9073,4772,92334.000
15 apr 201970,9271,9670,0671,7671,22375.500
12 apr 201970,1970,9969,7070,8870,35245.500
11 apr 201970,6471,4369,1369,9269,39321.600
10 apr 201970,2271,1169,6770,6470,11354.900
09 apr 201970,6171,1669,0069,7969,26367.600
08 apr 201970,7271,9470,4671,2070,66587.700
05 apr 201969,9171,6169,5170,7470,21542.400
04 apr 201968,9069,4168,1969,3168,79414.100
03 apr 201968,8669,7968,0768,7968,27433.500
02 apr 201968,9569,4367,7468,3867,86412.100
01 apr 201969,3169,5468,1068,9368,41823.700
29 mar 201970,6570,9968,2968,9368,41283.000
28 mar 201967,0669,4366,9669,2868,76274.100
27 mar 201967,7868,3966,8867,4966,98374.000
26 mar 201967,3769,1467,3767,9467,43286.000
25 mar 201966,6166,7965,2766,5966,09317.700
22 mar 201970,5770,7067,0867,2166,70425.600
21 mar 201971,9072,5070,7571,4170,87306.800
20 mar 201971,5072,6571,1071,9071,36506.300
19 mar 201971,1371,8470,4671,5270,98984.500
18 mar 201968,5571,1368,4670,9470,41374.600
15 mar 201968,8068,9767,8868,4767,951.233.100
14 mar 201969,0969,7568,3068,6468,12334.000
13 mar 201968,8069,3268,1569,0568,53439.800
12 mar 201967,6168,7267,4367,9767,46304.700
11 mar 201965,9768,3365,6267,5667,05905.800
08 mar 201964,7166,0363,2265,4064,91575.800
07 mar 201965,7866,0564,2865,9165,41608.200
06 mar 201966,6766,6764,2865,6665,16694.300
05 mar 201966,6567,6065,7967,1166,60593.700
04 mar 201967,9168,2965,3966,5266,02567.100
01 mar 201965,5367,4365,5367,3766,86549.300
28 feb 201965,2765,2763,9064,8164,32476.200
27 feb 201963,2966,0263,0465,4064,91579.100
26 feb 201965,0065,8763,0763,1062,62394.500
25 feb 201965,1665,4664,4564,7564,26553.600
22 feb 201965,0365,2563,9864,2563,77314.000
21 feb 201966,7266,9364,3064,6964,20436.400
20 feb 201967,9268,5367,0367,1966,68651.000
19 feb 201967,3268,7767,0767,7967,28491.200
15 feb 201965,7868,2265,7867,9667,45494.900
14 feb 201965,8666,0464,8565,0964,60566.600
13 feb 201965,6666,2965,1865,9865,48610.400
12 feb 201966,0566,7164,7565,3664,87782.300
11 feb 201963,9765,2963,9764,9064,41453.100
08 feb 201963,2164,6563,1163,8763,39441.500
07 feb 201967,5267,6063,0963,6363,15772.500
06 feb 201968,2768,7767,7667,8867,37274.100
05 feb 201967,0769,5067,0768,2467,73543.000
04 feb 201967,5067,9667,2567,7567,24620.100
01 feb 201967,4468,7667,1967,6067,091.022.900
31 gen 201968,8571,0265,1567,4666,951.188.700
30 gen 201967,7468,6366,2468,2167,70402.000
29 gen 201967,8668,9167,0667,1666,65368.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità