Italia markets closed

Cardinal Health Inc (CLH.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
90,52-0,38 (-0,42%)
In data: 08:21PM CEST. Mercato aperto.
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202491,2091,6489,7690,5290,527
03 giu 202491,6891,6890,9090,9090,90-
31 mag 202490,3290,7089,5490,7090,70-
30 mag 202488,1290,3287,9290,1690,16-
29 mag 202487,0288,0886,8288,0888,08-
28 mag 202488,4888,4887,0487,1487,14-
27 mag 202488,8088,8088,5288,7088,70-
24 mag 202488,9089,0288,2288,4088,40-
23 mag 202489,0089,1888,7289,0689,06-
22 mag 202488,4689,4488,3289,1489,14-
21 mag 202490,5090,5488,4288,6888,68-
20 mag 202490,9291,5490,4890,4890,48-
17 mag 202490,6491,3090,5091,3091,30-
16 mag 202489,2890,5089,2490,4490,44-
15 mag 202490,0490,3089,5289,5289,52-
14 mag 202490,9091,1489,8089,8089,80-
13 mag 202492,4492,4691,0691,0691,06-
10 mag 202491,3492,8091,1692,6892,68-
09 mag 202490,6291,5090,5891,0691,06-
08 mag 202492,8093,1291,2491,3291,32-
07 mag 202491,5892,5291,5892,2892,28-
06 mag 202491,9892,3491,7691,7691,76-
03 mag 202496,4896,8091,1692,6692,66-
02 mag 202495,6098,2293,6696,2696,26-
30 apr 202496,1096,5295,8496,3096,30-
29 apr 202496,5096,6295,6095,7095,70-
26 apr 202496,9097,0496,4696,6096,60-
25 apr 202496,4897,5096,0297,3297,32-
24 apr 202496,7296,9495,9496,9496,94-
23 apr 202496,5696,7695,2696,6096,60-
22 apr 2024101,80102,0595,2697,4697,46-
19 apr 202499,14101,0098,88100,95100,95-
18 apr 202499,98100,7099,2899,3899,38-
17 apr 2024100,95101,1099,8699,8899,88-
16 apr 2024100,65101,4097,64100,95100,95-
15 apr 202498,98101,7098,84101,05101,05-
12 apr 202499,4099,8898,8499,1699,16-
11 apr 2024100,45100,5599,7299,7299,72-
10 apr 202499,64100,9099,62100,60100,60-
09 apr 2024100,80100,8598,2299,1699,16-
08 apr 2024101,35101,60100,70100,70100,70-
05 apr 2024101,75102,35101,60101,80101,80-
04 apr 2024102,45102,65101,80101,80101,80-
03 apr 2024103,05103,50102,80102,85102,85-
02 apr 2024104,35104,45102,60103,00103,00-
28 mar 2024103,25103,85103,05103,85103,85-
28 mar 20240.5006 Dividendo
27 mar 2024103,25103,60102,45103,55103,05-
26 mar 2024102,30103,30102,30103,05102,55-
25 mar 2024102,45103,05102,10102,35101,86-
22 mar 2024104,00104,20102,15102,95102,45-
21 mar 2024102,50103,45102,00103,45102,95-
20 mar 2024103,80104,15102,55102,55102,05-
19 mar 2024100,25103,6099,98103,40102,90-
18 mar 2024101,85102,30101,25101,95101,46-
15 mar 2024100,80101,35100,80101,15100,66-
14 mar 2024101,80102,20100,15101,05100,56-
13 mar 2024105,75105,80101,15101,15100,66-
12 mar 2024105,65106,15104,90105,95105,44-
11 mar 2024105,10105,80104,35105,60105,09-
08 mar 2024103,80105,25103,55105,25104,74-
07 mar 2024101,30103,55101,30103,55103,05-
06 mar 2024104,00104,40101,85101,85101,36-
05 mar 2024103,55104,15103,35103,95103,45-
04 mar 2024104,80106,10103,65103,65103,15-
01 mar 2024103,75106,00103,45104,10103,60-
29 feb 2024102,95103,80102,20103,80103,30-
28 feb 2024101,20102,85100,85102,85102,35-
27 feb 2024100,70101,65100,45101,00100,51-
26 feb 202499,74102,1099,62101,90101,41-
23 feb 202499,1099,6698,9499,6699,18-
22 feb 202497,5899,5697,2499,0498,56-
21 feb 202497,3497,7696,8897,2896,81-
20 feb 202496,7497,7896,3297,5497,07-
19 feb 202496,9697,0896,9096,9096,43-
16 feb 202497,3698,0096,9696,9696,49-
15 feb 202496,6697,6096,5497,1896,71-
14 feb 202497,2297,9296,4896,8696,39-
13 feb 202496,1297,8495,9697,0296,55-
12 feb 202497,2097,4495,4895,7895,32-
09 feb 202495,2697,5695,2697,0696,59-
08 feb 202498,0498,3694,3095,2294,76-
07 feb 202496,7698,2696,4698,2697,78-
06 feb 202496,3297,5496,3296,4896,01-
05 feb 202495,8296,6095,7096,6096,13-
02 feb 202496,7098,4895,7295,7295,26-
01 feb 2024101,15101,3594,4896,4896,01-
31 gen 202499,00102,3098,94101,25100,76-
30 gen 202498,0898,7097,3298,4097,92-
29 gen 202497,3698,5497,3697,9897,51-
26 gen 202497,1297,7696,7497,3296,85-
25 gen 202495,8097,3295,3697,3296,85-
24 gen 202496,3896,3895,5696,0495,58-
23 gen 202496,5496,8495,9096,2695,79-
22 gen 202496,8297,0696,7896,8696,39-
19 gen 202497,7298,2496,6096,6096,13-
18 gen 202496,6697,7096,2097,7097,23-
17 gen 202497,6699,3696,6096,6096,13-
16 gen 202496,5497,9296,4297,3496,87-
15 gen 202496,5096,6496,3496,5496,07-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...