CLB - Core Laboratories N.V.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 ago 201937,5039,0036,6138,7738,77600.500
15 ago 201937,8737,8736,6137,0237,02569.700
14 ago 201939,1539,3637,5438,1738,17937.600
13 ago 201940,2542,2039,9540,4240,42832.900
12 ago 201939,3940,3738,9340,2140,21567.700
09 ago 201940,7040,9939,7939,8239,82645.300
08 ago 201941,5041,5340,0640,7540,75567.800
07 ago 201940,8241,4340,0641,1541,15718.100
06 ago 201943,0843,6841,1041,6641,661.276.200
05 ago 201944,1044,1042,5542,9642,96940.200
02 ago 201946,3746,7044,1845,2445,24849.400
01 ago 201949,6049,8746,0846,3546,351.015.400
31 lug 201951,4052,1749,9850,1750,17803.800
30 lug 201947,3951,4347,1351,2851,281.030.800
29 lug 201952,6152,7747,7148,0248,021.224.300
26 lug 201953,1453,5552,5953,0353,03725.400
25 lug 201955,0455,2952,4053,0353,03944.700
24 lug 201954,7555,3354,3154,9054,90765.900
23 lug 201954,8355,5153,5655,1455,14605.200
22 lug 201954,6756,0353,8254,6354,63555.500
19 lug 201952,9554,4952,3954,3554,35556.800
19 lug 20190.55 Dividendo
18 lug 201953,1953,8052,8753,2652,71833.600
17 lug 201953,8754,3552,7553,4652,91937.500
16 lug 201953,1555,0752,8053,8153,25711.600
15 lug 201954,3854,4353,0553,3652,81462.200
12 lug 201954,8555,4354,1654,3753,81670.800
11 lug 201953,8555,0453,7155,0054,431.204.100
10 lug 201952,2453,9352,2453,8453,28697.400
09 lug 201952,3552,6051,0951,3250,79580.700
08 lug 201953,2853,9652,6652,7652,22487.800
05 lug 201952,1953,6052,0553,4552,90308.400
03 lug 201952,7452,8151,9952,5051,96239.700
02 lug 201952,6152,8851,6652,4951,95873.000
01 lug 201953,6354,2952,7052,8852,33537.900
28 giu 201951,3252,4551,3252,2851,74540.700
27 giu 201950,1751,8450,0351,2350,70768.100
26 giu 201952,1252,3049,9350,0449,52951.200
25 giu 201952,1652,3451,2751,7751,24857.800
24 giu 201954,8055,2552,3952,5151,97599.100
21 giu 201954,3655,3553,2955,0054,431.394.100
20 giu 201952,7755,0052,7754,3753,81715.100
19 giu 201950,9552,1250,4551,6551,12480.300
18 giu 201950,0351,5049,9350,9650,43328.700
17 giu 201947,9250,0047,7149,6949,18429.900
14 giu 201949,6049,8547,9347,9947,49622.300
13 giu 201949,2849,7948,6349,6049,09674.500
12 giu 201950,0750,2148,3348,4247,92583.300
11 giu 201950,1351,6150,1350,6250,10448.700
10 giu 201949,2551,3049,2549,4448,93796.900
07 giu 201949,4449,6248,0048,9648,45621.300
06 giu 201948,8549,9247,7748,9448,431.099.100
05 giu 201950,2450,2448,5849,0448,53515.900
04 giu 201949,7251,4249,5250,4749,95516.700
03 giu 201947,8649,4547,6749,0348,52656.800
31 mag 201946,7147,8146,3247,6447,15760.800
30 mag 201948,8048,9347,0347,6747,18418.500
29 mag 201948,2149,5647,8248,8848,38581.000
28 mag 201951,2351,2348,7648,9448,43758.500
24 mag 201952,2252,2650,1750,3049,78711.900
23 mag 201952,8652,8651,2051,9351,39863.700
22 mag 201954,4555,3053,7654,1853,62672.100
21 mag 201954,0055,8854,0054,8554,28632.300
20 mag 201953,7555,0853,4954,5754,01759.800
17 mag 201955,3356,0054,0754,1453,58261.800
16 mag 201956,0056,0055,5055,8755,29379.300
15 mag 201955,4456,1254,6055,8055,22496.000
14 mag 201955,0756,5055,0755,9055,32462.600
13 mag 201956,6757,3654,1854,9154,34528.500
10 mag 201958,5758,9156,6057,6057,01502.400
09 mag 201958,3159,2658,0958,7358,12971.400
08 mag 201959,3360,0858,0558,9658,35595.800
07 mag 201959,7560,1258,5659,4158,80469.100
06 mag 201960,0061,3759,5660,1959,57387.500
03 mag 201959,9760,8859,7860,5259,90854.600
02 mag 201959,4660,2358,9059,3558,74739.400
01 mag 201963,1963,7359,9860,0259,40844.700
30 apr 201965,7465,7463,3363,3962,74674.800
29 apr 201965,9066,4464,9465,1764,50506.100
26 apr 201963,8266,6563,5865,8665,181.204.400
25 apr 201970,3570,8864,4564,4663,791.653.300
25 apr 20190.55 Dividendo
24 apr 201974,2374,6872,8772,9571,65485.600
23 apr 201975,0375,6374,1874,5673,23355.300
22 apr 201974,5275,5573,7274,8773,54747.800
18 apr 201974,1775,4173,3473,8372,52819.200
17 apr 201974,2874,4573,6173,9772,65408.600
16 apr 201972,3973,8771,9073,4772,16334.000
15 apr 201970,9271,9670,0671,7670,48375.500
12 apr 201970,1970,9969,7070,8869,62245.500
11 apr 201970,6471,4369,1369,9268,68321.600
10 apr 201970,2271,1169,6770,6469,38354.900
09 apr 201970,6171,1669,0069,7968,55367.600
08 apr 201970,7271,9470,4671,2069,93587.700
05 apr 201969,9171,6169,5170,7469,48542.400
04 apr 201968,9069,4168,1969,3168,08414.100
03 apr 201968,8669,7968,0768,7967,57433.500
02 apr 201968,9569,4367,7468,3867,16412.100
01 apr 201969,3169,5468,1068,9367,70823.700
29 mar 201970,6570,9968,2968,9367,70283.000
*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