Italia markets close in 2 hours 6 minutes

Casino, Guichard-Perrachon S.A. (CO.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,4200+0,0208 (+5,21%)
In data: 02:50PM CET. Mercato aperto.
Periodo di tempo:
21 feb 2023 - 21 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 20240,43000,44900,38400,42000,4200376.004
20 feb 20240,43000,43000,38760,39920,3992472.859
19 feb 20240,44040,44960,42000,43000,4300406.368
16 feb 20240,48280,49020,45340,45640,4564447.531
15 feb 20240,48900,49900,48200,48260,4826193.308
14 feb 20240,50300,50650,48800,49720,4972243.823
13 feb 20240,52000,52000,50250,50800,5080117.058
12 feb 20240,50100,52200,50100,50200,5020175.133
09 feb 20240,53000,53000,50100,50100,5010329.807
08 feb 20240,54400,54400,52300,52650,5265323.343
07 feb 20240,56450,56450,52500,52800,5280472.138
06 feb 20240,59400,59400,54000,54800,5480474.656
05 feb 20240,60250,60500,54900,55250,5525755.522
02 feb 20240,59200,61000,57800,57800,5780413.746
01 feb 20240,62700,64400,59000,59000,5900559.119
31 gen 20240,62700,63650,60750,62000,6200522.839
30 gen 20240,62500,64950,60400,62000,6200583.308
29 gen 20240,59000,62500,58350,61300,6130387.811
26 gen 20240,62500,62500,59200,60150,6015633.178
25 gen 20240,59100,62750,57600,60150,6015876.117
24 gen 20240,60000,60000,60000,60000,6000-
23 gen 20240,57600,60250,56300,60000,6000975.599
22 gen 20240,55000,58200,54850,55550,5555456.529
19 gen 20240,56700,57050,54650,54850,5485427.355
18 gen 20240,53150,56650,53150,56350,5635677.055
17 gen 20240,52200,54550,50600,53800,5380750.252
16 gen 20240,54000,54000,51550,52550,5255531.172
15 gen 20240,53600,54450,52700,53050,53051.147.839
12 gen 20240,58000,59300,57150,57800,5780415.085
11 gen 20240,60000,60000,56500,57200,5720354.363
10 gen 20240,57500,61250,57500,58300,5830777.091
09 gen 20240,58900,58900,56700,57500,5750842.627
08 gen 20240,59300,60800,57000,58100,58101.253.743
05 gen 20240,62300,63000,59550,60700,6070873.056
04 gen 20240,72400,74000,63850,64550,64551.749.921
03 gen 20240,75600,76400,71000,73900,7390400.226
02 gen 20240,76400,79200,71500,76300,76301.559.451
29 dic 20230,78600,85700,76900,78350,7835931.723
28 dic 20230,78000,82800,76300,79600,79601.136.595
27 dic 20230,70600,85100,70600,78900,78902.192.626
22 dic 20230,65000,71000,63050,70600,70601.115.649
21 dic 20230,69000,70000,64600,65950,65951.465.252
20 dic 20230,72000,74700,69700,70200,70201.036.798
19 dic 20230,83500,85000,67650,71850,71852.994.028
18 dic 20230,78300,78300,78300,78300,7830-
15 dic 20230,76000,80800,74500,78300,78302.489.445
14 dic 20230,70000,75950,70000,74000,74001.064.663
13 dic 20230,68300,71550,67000,68900,6890583.550
12 dic 20230,70750,71500,66900,66900,6690698.400
11 dic 20230,73900,73900,68850,70600,7060937.034
08 dic 20230,69200,76900,69200,71600,71601.518.284
07 dic 20230,69900,71450,64100,71450,71451.373.451
06 dic 20230,80000,83150,64800,68200,68202.980.566
05 dic 20230,55400,75000,55400,75000,75002.516.498
04 dic 20230,58000,61550,54850,55950,55951.416.999
01 dic 20230,64000,64000,58200,59600,59601.212.146
30 nov 20230,65000,65600,63300,65000,6500551.395
29 nov 20230,63000,66950,63000,64000,6400714.449
28 nov 20230,68200,69600,62500,64000,64001.175.188
27 nov 20230,71000,75850,68000,68200,68201.150.664
24 nov 20230,77100,77650,70000,72800,7280956.763
23 nov 20230,80000,81900,78550,78950,7895781.978
22 nov 20230,80900,84000,79300,80850,8085617.427
21 nov 20230,87150,87850,82600,82600,8260482.676
20 nov 20230,88650,91000,86000,86200,8620640.661
17 nov 20230,92000,94000,85100,86000,8600958.036
16 nov 20230,99350,99950,93200,93500,9350724.684
15 nov 20230,98901,04100,96750,98950,9895589.441
14 nov 20230,96001,02000,93500,99800,9980574.516
13 nov 20230,92000,97600,91850,94850,9485656.811
10 nov 20230,99601,00000,94100,96250,9625620.169
09 nov 20231,04901,05500,98650,99500,9950864.236
08 nov 20231,01001,08000,99501,01101,0110572.471
07 nov 20231,10001,10000,99100,99650,9965698.933
06 nov 20231,05001,11101,02001,05401,05401.048.848
03 nov 20230,96751,14700,96751,01501,01502.067.386
02 nov 20230,85500,99500,85000,95150,9515977.376
01 nov 20230,88500,94000,82050,89400,8940797.361
31 ott 20230,83000,91450,83000,90000,90001.148.641
30 ott 20230,96000,96000,83000,85250,85251.030.227
27 ott 20231,00401,03600,94000,96000,9600599.853
26 ott 20230,99901,04400,99901,01101,0110508.275
25 ott 20231,12001,12001,00001,01001,01001.319.470
24 ott 20231,13701,17401,09001,11901,1190615.369
23 ott 20231,15001,19001,12001,15601,1560613.060
20 ott 20231,15001,17901,12001,16001,1600384.161
19 ott 20231,17001,17501,12201,15401,1540268.696
18 ott 20231,20001,23601,11001,17001,1700599.301
17 ott 20231,10001,16601,09101,14501,1450795.437
16 ott 20231,15001,15401,07001,09501,0950984.338
13 ott 20231,09601,15201,08301,13801,13801.385.774
12 ott 20231,24801,24801,03301,09001,09001.943.869
11 ott 20231,35801,35801,20601,22101,22101.404.179
10 ott 20231,19501,34901,19501,31101,31101.441.465
09 ott 20231,13001,21901,11801,19401,19401.372.791
06 ott 20231,19001,21501,01401,12101,12101.926.934
05 ott 20231,19001,40801,18201,19401,19401.884.922
04 ott 20231,19601,19601,19601,19601,1960-
03 ott 20231,30001,33301,18001,19601,19601.134.215
02 ott 20231,44001,45501,31001,31201,31201.022.651
*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...