CLB - Core Laboratories N.V.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 lug 202021,1120,3919,8820,2720,2710.822
13 lug 202021,1121,1820,1720,1820,18598.300
10 lug 202020,0020,8319,6620,7820,78671.300
09 lug 202021,8922,3820,0320,0920,09587.400
08 lug 202021,8122,5321,6222,0322,03735.800
07 lug 202021,5621,7220,8521,6021,601.017.100
06 lug 202022,2522,4321,0321,8621,86737.700
02 lug 202020,9321,6820,7221,2721,27547.400
01 lug 202020,4021,0219,6420,3520,35983.700
30 giu 202019,2120,5318,7920,3220,32697.800
29 giu 202019,7820,3219,1819,3719,37560.700
26 giu 202020,1720,3019,6119,6619,66849.500
25 giu 202019,1420,7819,0420,3820,38850.400
24 giu 202020,6620,6719,1219,3619,36651.200
23 giu 202020,9421,8120,6621,2521,251.103.200
22 giu 202019,9020,6219,5420,5820,581.486.400
19 giu 202020,6020,9919,5019,5019,507.164.500
18 giu 202019,3720,5519,2119,9719,972.066.000
17 giu 202021,6421,6419,2019,6819,681.900.200
16 giu 202022,7223,1021,3221,6921,692.394.300
15 giu 202021,9422,0719,9121,2521,254.315.500
12 giu 202023,7525,6523,2923,8723,87936.300
11 giu 202023,7524,2821,5422,0522,051.280.100
10 giu 202028,3428,6526,2026,7426,74665.000
09 giu 202027,6729,1827,0328,5928,59863.300
08 giu 202028,6529,5926,9729,1529,151.353.300
05 giu 202024,0827,1723,6326,8626,861.706.500
04 giu 202021,3723,2021,1022,9722,97729.100
03 giu 202021,7521,9620,8221,5521,55696.800
02 giu 202020,0121,3019,9121,1421,14743.700
01 giu 202020,2020,9419,3919,7919,79975.500
29 mag 202019,8020,3818,8520,2220,221.191.600
28 mag 202020,6020,7419,8219,9719,97807.000
27 mag 202020,0420,6419,0520,4920,49993.300
26 mag 202020,1320,4819,5819,7619,76895.900
22 mag 202019,3319,8419,2219,6419,64466.500
21 mag 202019,9320,1719,1619,6919,69674.900
20 mag 202019,6019,9419,3719,8419,84684.500
19 mag 202020,3520,4718,9518,9518,95641.300
18 mag 202019,2620,8318,9620,5920,591.007.300
15 mag 202017,5918,1917,0318,0718,07624.500
14 mag 202016,6418,1216,2917,7117,71951.600
13 mag 202018,2318,2316,9017,2917,29903.100
12 mag 202018,0719,4317,8718,7118,711.005.500
11 mag 202018,5018,8518,0418,4418,44693.200
08 mag 202016,8919,0216,6918,9518,951.086.900
07 mag 202016,9517,4416,0116,2916,29757.600
07 mag 20200.01 Dividendo
06 mag 202017,2917,8316,5816,5916,58653.300
05 mag 202019,8519,9616,7817,1017,092.105.100
04 mag 202016,7618,6216,4218,5918,581.241.200
01 mag 202018,7019,2017,1817,5117,501.528.600
30 apr 202020,0020,4218,5019,6119,609.753.000
29 apr 202017,7919,8417,5119,7119,701.872.200
28 apr 202016,6217,8916,4716,9316,922.694.700
27 apr 202014,7516,2813,8015,5115,501.166.300
24 apr 202015,4716,1614,5814,9614,951.679.000
23 apr 202012,5015,4112,5014,9414,933.453.200
22 apr 202012,6313,1412,5712,9912,981.181.800
21 apr 202011,7712,2011,6112,0812,072.096.000
20 apr 202011,4712,5010,9711,9611,951.570.100
17 apr 202011,0011,9211,0011,7511,741.241.500
16 apr 202011,1511,5110,6010,8110,80902.900
15 apr 202011,2211,6510,6711,5711,561.373.500
14 apr 202011,9012,4411,6611,9911,981.468.600
13 apr 202012,4012,7811,7311,8511,841.730.200
09 apr 202011,5312,6310,5811,6711,662.412.700
08 apr 202010,6811,1310,0211,0311,021.178.200
07 apr 202010,9311,1310,2210,4510,441.705.800
06 apr 202010,0410,429,6110,3110,301.006.900
03 apr 202010,0310,289,209,909,891.696.400
02 apr 202010,3610,779,369,659,641.863.500
01 apr 20209,9710,299,019,499,481.216.300
31 mar 20209,7710,659,5510,3410,331.467.300
30 mar 20209,559,938,909,519,501.915.200
27 mar 20209,7610,329,249,759,741.753.900
26 mar 202010,7110,769,6110,2610,251.593.100
25 mar 202011,0911,5810,0410,2710,261.475.700
24 mar 202010,6911,0010,0910,9110,901.421.200
23 mar 202010,1410,299,469,809,791.688.100
20 mar 20209,9110,538,849,959,946.632.200
19 mar 20208,0710,808,079,399,383.639.500
18 mar 20207,488,116,688,058,051.846.400
17 mar 20208,128,687,827,997,993.378.600
16 mar 20207,208,706,908,168,163.055.800
13 mar 20208,559,137,908,498,482.886.100
12 mar 20209,989,987,988,068,064.180.600
11 mar 202013,0113,0110,4410,9310,923.780.800
10 mar 202015,7315,8912,4513,0613,053.276.500
09 mar 202016,7716,7811,7513,5213,517.538.300
06 mar 202024,5525,1823,3623,8423,832.580.600
05 mar 202026,0026,2225,0425,4925,471.376.700
04 mar 202027,6427,6426,2426,6526,631.139.000
03 mar 202027,6928,4126,4827,1827,161.149.700
02 mar 202027,1927,6725,7027,6427,621.149.600
28 feb 202026,1827,6225,7926,8426,821.797.400
27 feb 202027,4628,0326,4626,9526,931.176.300
26 feb 202029,0729,3127,9228,3228,30977.900
25 feb 202029,9930,1728,7529,0128,991.239.500
24 feb 202029,9730,3329,4529,8829,86873.800
*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