Italia markets close in 2 hours 6 minutes

Coloplast A/S (CLPBY)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,27+0,03 (+0,25%)
Alla chiusura: 03:58PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202412,2012,3312,0512,2712,27125.500
24 giu 202412,2712,3512,2012,2112,2186.800
21 giu 202412,0912,2412,0812,2212,2286.300
20 giu 202412,0812,0811,8811,9611,96163.200
18 giu 202411,9812,0911,9711,9711,97302.600
17 giu 202412,1812,4012,1412,3612,36290.700
14 giu 202412,2412,2812,1512,1512,15259.100
13 giu 202412,3512,3812,2812,3112,31106.100
12 giu 202412,3612,4412,2612,2712,2780.400
11 giu 202412,0812,2912,0312,2412,2475.300
10 giu 202412,0312,1111,9912,0712,0773.500
07 giu 202412,1712,3112,1212,1512,1558.400
06 giu 202412,1512,2612,1312,1412,1444.400
05 giu 202412,1912,1911,9312,0812,0881.600
04 giu 202411,9712,0011,8611,9611,96119.200
03 giu 202411,8511,9211,7211,8011,80108.400
31 mag 202411,9312,1211,9212,0612,06134.100
30 mag 202412,1412,2111,9612,0012,00407.300
29 mag 202412,0812,1811,9712,1012,101.848.700
28 mag 202412,3312,4412,2712,3012,3095.900
24 mag 202412,4412,4412,2012,3612,36878.700
23 mag 202412,6512,6512,4612,5312,531.045.500
22 mag 202412,7012,8812,6912,7112,711.510.000
21 mag 202412,5212,5912,4812,5412,54898.500
20 mag 202412,6012,7312,4912,4912,49565.300
17 mag 202412,5512,5612,4212,5612,563.522.400
17 mag 20240.072 Dividendo
16 mag 202412,3312,4512,3112,3612,2969.600
15 mag 202412,2713,1712,2712,5312,46184.000
14 mag 202412,3012,3012,1612,1812,1149.600
13 mag 202412,4012,4012,2212,2212,1548.000
10 mag 202412,1012,4212,1012,2812,2128.800
09 mag 202412,1312,3912,1312,3312,2645.900
08 mag 202412,1512,2512,1212,2112,1325.000
07 mag 202412,0112,2712,0112,1512,0865.600
06 mag 202412,5912,7012,5612,6012,5368.900
03 mag 202412,4412,4712,3312,4112,3443.400
02 mag 202412,1712,2212,0512,0511,9883.500
01 mag 202412,0912,4511,9412,2112,1448.600
30 apr 202412,2012,2412,1512,1912,12190.200
29 apr 202412,4012,5012,3512,5012,43374.800
26 apr 202412,4812,5112,3412,4612,3933.900
25 apr 202413,1613,1612,4512,5812,5128.700
24 apr 202413,3513,3613,2613,3313,2531.600
23 apr 202413,1013,2613,0713,2613,1867.700
22 apr 202412,8912,9712,8612,9512,87109.100
19 apr 202412,9512,9812,8712,9712,8976.700
18 apr 202412,8612,9812,8412,8712,8051.700
17 apr 202413,0413,0412,8712,9612,8850.500
16 apr 202413,0713,1712,9713,0712,9949.100
15 apr 202413,1513,1612,9813,0012,9245.900
12 apr 202413,1413,1412,8712,9712,8952.900
11 apr 202413,4913,5513,3313,5513,4742.900
10 apr 202413,2113,3813,2113,2913,2129.300
09 apr 202413,3713,3913,2413,3113,2317.700
08 apr 202413,3413,3513,2813,3513,2743.400
05 apr 202413,2713,3913,2513,3913,3137.300
04 apr 202413,4813,4813,2313,3113,2329.100
03 apr 202413,2913,4713,2913,3913,3128.000
02 apr 202413,1913,3613,1913,3213,2422.900
01 apr 202413,8613,8613,4213,5913,5167.100
28 mar 202413,5613,5613,4413,5313,4539.100
27 mar 202413,5013,5713,4913,5513,4771.400
26 mar 202413,4313,5313,4313,5113,4331.900
25 mar 202413,5513,5913,4313,5413,4640.900
22 mar 202413,5013,5513,4213,5013,4221.900
21 mar 202413,4913,5713,4413,5313,4527.700
20 mar 202413,6013,7313,5513,7013,62250.200
19 mar 202413,3513,5113,3513,4713,3966.800
18 mar 202413,6513,6713,5713,6213,5457.600
15 mar 202413,8013,8013,6913,7513,6743.500
14 mar 202413,8213,8213,6113,7013,6253.900
13 mar 202414,2014,2014,0314,0713,9837.600
12 mar 202414,1414,3414,1214,3014,2279.100
11 mar 202414,2014,2214,1114,1714,0941.600
08 mar 202414,2914,3314,2014,2014,1270.400
07 mar 202413,9614,1213,9614,1214,0474.000
06 mar 202413,6513,8413,6513,7913,7173.100
05 mar 202413,6313,7113,4813,4813,4073.900
04 mar 202413,6013,6813,5813,6713,5942.900
01 mar 202413,2713,4513,2413,4213,3441.700
29 feb 202413,3713,3913,2913,3913,3175.100
28 feb 202413,1813,2213,1213,2113,1354.400
27 feb 202413,3613,5113,3513,4413,36337.700
26 feb 202413,3613,5513,3613,4513,371.596.600
23 feb 202413,2213,3613,2213,3513,27188.300
22 feb 202413,1513,2413,1313,2413,1630.800
21 feb 202412,9313,0112,8612,9612,8850.700
20 feb 202412,8512,9312,8112,9012,8240.500
16 feb 202412,9613,0512,9112,9712,8934.500
15 feb 202412,9212,9212,8212,9212,8436.700
14 feb 202412,7012,7412,6112,7312,6643.800
13 feb 202412,1812,4212,1712,3412,27105.200
12 feb 202412,7312,8212,6912,7712,70573.700
09 feb 202412,8613,0312,8513,0012,92525.000
08 feb 202411,7611,8011,7311,8011,7384.600
07 feb 202411,7311,7811,7011,7211,6556.100
06 feb 202411,5011,6611,4911,6611,5941.800
05 feb 202411,4911,5411,4411,4811,4137.300
02 feb 202411,5411,5411,4011,4811,4180.800
*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...