CLB - Core Laboratories N.V.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
25 lug 201955,0455,2952,4053,0352,36944.700
24 lug 201954,7555,3354,3154,9054,21765.900
23 lug 201954,8355,5153,5655,1454,44605.200
22 lug 201954,6756,0353,8254,6353,94555.500
19 lug 201952,9554,4952,3954,3553,66556.800
19 lug 20190.55 Dividendo
18 lug 201953,1953,8052,8753,2652,04833.600
17 lug 201953,8754,3552,7553,4652,24937.500
16 lug 201953,1555,0752,8053,8152,58711.600
15 lug 201954,3854,4353,0553,3652,14462.200
12 lug 201954,8555,4354,1654,3753,13670.800
11 lug 201953,8555,0453,7155,0053,751.204.100
10 lug 201952,2453,9352,2453,8452,61697.400
09 lug 201952,3552,6051,0951,3250,15580.700
08 lug 201953,2853,9652,6652,7651,56487.800
05 lug 201952,1953,6052,0553,4552,23308.400
03 lug 201952,7452,8151,9952,5051,30239.700
02 lug 201952,6152,8851,6652,4951,29873.000
01 lug 201953,6354,2952,7052,8851,67537.900
28 giu 201951,3252,4551,3252,2851,09540.700
27 giu 201950,1751,8450,0351,2350,06768.100
26 giu 201952,1252,3049,9350,0448,90951.200
25 giu 201952,1652,3451,2751,7750,59857.800
24 giu 201954,8055,2552,3952,5151,31599.100
21 giu 201954,3655,3553,2955,0053,751.394.100
20 giu 201952,7755,0052,7754,3753,13715.100
19 giu 201950,9552,1250,4551,6550,47480.300
18 giu 201950,0351,5049,9350,9649,80328.700
17 giu 201947,9250,0047,7149,6948,56429.900
14 giu 201949,6049,8547,9347,9946,90622.300
13 giu 201949,2849,7948,6349,6048,47674.500
12 giu 201950,0750,2148,3348,4247,32583.300
11 giu 201950,1351,6150,1350,6249,47448.700
10 giu 201949,2551,3049,2549,4448,31796.900
07 giu 201949,4449,6248,0048,9647,84621.300
06 giu 201948,8549,9247,7748,9447,821.099.100
05 giu 201950,2450,2448,5849,0447,92515.900
04 giu 201949,7251,4249,5250,4749,32516.700
03 giu 201947,8649,4547,6749,0347,91656.800
*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