CLB - Core Laboratories N.V.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 dic 201945,5046,1244,5844,7944,79317.175
12 dic 201944,2545,6944,2445,5345,53648.700
11 dic 201943,4544,2443,2644,0044,00480.700
10 dic 201944,8944,9842,8043,2943,29978.800
09 dic 201945,7546,2044,6244,6444,64483.800
06 dic 201944,2046,3044,2046,1846,18487.500
05 dic 201945,2145,5244,1544,2144,21550.600
04 dic 201943,5945,0843,5144,7744,77590.900
03 dic 201943,2343,2942,4243,1743,17724.600
02 dic 201944,0944,7343,5443,8943,89674.300
29 nov 201944,3344,5743,4143,8043,80291.600
27 nov 201945,1245,7844,6444,8044,80569.100
26 nov 201946,4146,4344,9045,0345,03274.600
25 nov 201946,0046,6545,4346,5246,52431.500
22 nov 201945,8246,8745,6446,1346,13281.500
21 nov 201944,8945,8544,3845,7845,78416.500
20 nov 201944,6745,6144,0344,4444,44555.400
19 nov 201944,3444,9143,6544,6244,62937.000
18 nov 201946,2246,2644,4844,6644,66478.700
15 nov 201946,2547,2046,0046,5846,58510.200
14 nov 201945,7846,4745,6546,0046,00411.100
13 nov 201946,5246,7245,6645,9945,99441.600
12 nov 201948,4548,4546,6846,8746,87521.200
11 nov 201947,5348,6347,1448,5748,57349.400
08 nov 201946,8848,5346,3248,4648,46426.800
07 nov 201947,6848,9946,9947,3047,30488.100
06 nov 201948,5448,5446,3846,9046,90498.000
05 nov 201948,9148,9148,0148,5648,56512.500
04 nov 201947,3449,2247,1848,8348,83763.800
01 nov 201944,6646,6344,4046,5846,58485.400
31 ott 201943,6544,7543,4244,0444,04692.400
30 ott 201947,6147,6143,3844,1044,101.113.200
29 ott 201944,6847,2044,6247,1647,16924.200
28 ott 201944,6045,9444,6045,1745,17875.400
25 ott 201944,2745,6744,0244,2444,24620.700
24 ott 201946,0046,3342,8344,2044,201.105.000
23 ott 201942,2744,2541,4043,8043,801.584.000
22 ott 201942,3843,5341,8542,3242,32871.600
21 ott 201940,7042,5740,7042,0642,06946.700
18 ott 201942,0743,0340,3940,3940,39941.600
17 ott 201943,2243,2241,9142,0742,07907.000
17 ott 20190.55 Dividendo
16 ott 201944,2745,7543,4843,5943,041.050.900
15 ott 201944,0345,7343,6744,5543,99461.300
14 ott 201943,7444,3443,0044,1043,54389.600
11 ott 201943,5144,6643,1444,1443,58605.200
10 ott 201942,3142,8142,0342,6442,10361.600
09 ott 201942,8643,0240,7642,0541,52576.500
08 ott 201942,9643,8942,5242,5942,05396.400
07 ott 201943,8344,7443,3643,4242,87334.800
04 ott 201945,1645,3442,7643,6743,12751.700
03 ott 201943,3145,2942,9345,1744,60325.000
02 ott 201943,7544,3843,1243,4842,93364.600
01 ott 201946,9447,2543,7543,9543,40481.000
30 set 201945,8246,7445,7346,6246,03336.200
27 set 201945,0846,2445,0845,8745,29278.100
26 set 201945,9145,9144,8045,5444,97304.400
25 set 201946,2247,1645,4546,4145,82446.200
24 set 201948,2648,4045,3346,8646,27734.100
23 set 201948,1749,3848,0248,4247,81567.600
20 set 201950,0350,3147,9248,8248,201.587.500
19 set 201949,7050,6349,4449,8649,23941.000
18 set 201949,5050,2748,5549,1548,53963.600
17 set 201951,3351,6148,4650,0149,381.301.000
16 set 201948,6052,1347,8551,8251,171.423.400
13 set 201947,4448,1246,5346,9146,32538.300
12 set 201945,9847,3444,9846,9846,39570.000
11 set 201945,5047,0144,3746,9546,36787.200
10 set 201945,2046,8044,8445,4544,88558.100
09 set 201943,6145,1643,2144,7444,18672.500
06 set 201943,0243,6141,7743,1442,60572.300
05 set 201942,5044,0842,2643,3742,82899.600
04 set 201940,9942,5240,4341,7341,20687.400
03 set 201938,6440,3338,1440,0939,58573.700
30 ago 201940,2640,9239,3439,5939,09510.800
29 ago 201939,5641,0239,2940,3339,82525.900
28 ago 201937,3239,9337,2039,4138,91640.700
27 ago 201937,6537,9737,0937,2736,80517.600
26 ago 201937,4637,9136,8137,1336,66538.100
23 ago 201937,5638,4736,6136,8136,35478.800
22 ago 201939,2839,7138,0938,1537,67422.000
21 ago 201939,5939,9238,8739,1538,66432.900
20 ago 201939,7139,7638,6539,0938,60439.200
19 ago 201939,6740,5439,3440,1639,65379.000
16 ago 201937,5039,0037,2938,7738,28600.500
15 ago 201937,8737,8736,6137,0236,55569.700
14 ago 201939,1539,3637,5438,1737,69937.600
13 ago 201940,2542,2039,9540,4239,91832.900
12 ago 201939,3940,3738,9340,2139,70567.700
09 ago 201940,7040,9939,7939,8239,32645.300
08 ago 201941,5041,5340,0640,7540,24567.800
07 ago 201940,8241,4340,0641,1540,63718.100
06 ago 201943,0843,6841,1041,6641,131.276.200
05 ago 201944,1044,1042,5542,9642,42940.200
02 ago 201946,3746,7044,1845,2444,67849.400
01 ago 201949,6049,8746,0846,3545,771.015.400
31 lug 201951,4052,1749,9850,1749,54803.800
30 lug 201947,3951,4347,1351,2850,631.030.800
29 lug 201952,6152,7747,7148,0247,411.224.300
26 lug 201953,1453,5552,5953,0352,36725.400
*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