Italia markets open in 3 hours 56 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.494,87 +1.944,96 (+3,63%) CMC Crypto 200
1.283,15 +12,41 (+0,98%)
Cofinimmo SA (COFB.BR)
Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 62,50 | 63,70 | 62,40 | 63,40 | 63,40 | 101.737 |
| 30 apr 2024 | 63,20 | 63,55 | 62,05 | 62,30 | 62,30 | 107.827 |
| 29 apr 2024 | 62,50 | 63,60 | 61,90 | 63,30 | 63,30 | 71.062 |
| 26 apr 2024 | 61,00 | 62,50 | 60,65 | 62,00 | 62,00 | 83.846 |
| 25 apr 2024 | 61,70 | 62,20 | 61,30 | 61,50 | 61,50 | 84.647 |
| 24 apr 2024 | 63,25 | 63,30 | 61,80 | 61,85 | 61,85 | 70.382 |
| 23 apr 2024 | 63,05 | 63,20 | 62,50 | 63,20 | 63,20 | 47.606 |
| 22 apr 2024 | 62,20 | 63,30 | 61,40 | 62,95 | 62,95 | 90.139 |
| 19 apr 2024 | 61,90 | 62,60 | 61,75 | 62,40 | 62,40 | 70.224 |
| 18 apr 2024 | 62,15 | 62,70 | 62,05 | 62,25 | 62,25 | 53.918 |
| 17 apr 2024 | 61,65 | 63,00 | 61,20 | 62,05 | 62,05 | 46.836 |
| 16 apr 2024 | 61,90 | 62,10 | 61,40 | 61,80 | 61,80 | 84.872 |
| 15 apr 2024 | 62,20 | 62,85 | 61,85 | 62,15 | 62,15 | 48.701 |
| 12 apr 2024 | 62,85 | 63,20 | 62,10 | 62,10 | 62,10 | 62.295 |
| 11 apr 2024 | 61,50 | 62,95 | 61,35 | 62,30 | 62,30 | 64.764 |
| 10 apr 2024 | 63,05 | 63,90 | 61,70 | 61,80 | 61,80 | 85.020 |
| 09 apr 2024 | 62,00 | 63,25 | 61,80 | 62,90 | 62,90 | 41.069 |
| 08 apr 2024 | 62,30 | 62,40 | 61,45 | 62,10 | 62,10 | 53.552 |
| 05 apr 2024 | 62,35 | 62,60 | 61,50 | 62,05 | 62,05 | 98.883 |
| 04 apr 2024 | 61,30 | 63,10 | 61,15 | 62,65 | 62,65 | 84.603 |
| 03 apr 2024 | 60,90 | 61,40 | 60,30 | 60,95 | 60,95 | 82.944 |
| 02 apr 2024 | 61,05 | 61,90 | 60,40 | 60,90 | 60,90 | 119.160 |
| 28 mar 2024 | 59,45 | 61,10 | 58,65 | 60,65 | 60,65 | 104.283 |
| 27 mar 2024 | 58,00 | 59,10 | 57,75 | 59,10 | 59,10 | 82.917 |
| 26 mar 2024 | 58,35 | 58,50 | 57,55 | 58,00 | 58,00 | 64.802 |
| 25 mar 2024 | 58,65 | 58,65 | 57,70 | 58,35 | 58,35 | 102.061 |
| 22 mar 2024 | 58,40 | 59,00 | 58,15 | 58,60 | 58,60 | 56.411 |
| 21 mar 2024 | 58,05 | 59,00 | 57,95 | 58,40 | 58,40 | 72.363 |
| 20 mar 2024 | 57,00 | 57,25 | 56,40 | 57,25 | 57,25 | 88.145 |
| 19 mar 2024 | 57,00 | 57,40 | 56,75 | 57,00 | 57,00 | 89.186 |
| 18 mar 2024 | 57,80 | 58,15 | 57,10 | 57,10 | 57,10 | 58.924 |
| 15 mar 2024 | 57,35 | 58,15 | 56,85 | 57,50 | 57,50 | 925.500 |
| 14 mar 2024 | 57,25 | 58,60 | 57,25 | 57,55 | 57,55 | 121.485 |
| 13 mar 2024 | 57,95 | 58,10 | 57,05 | 57,30 | 57,30 | 144.381 |
| 12 mar 2024 | 59,00 | 59,00 | 57,60 | 57,95 | 57,95 | 105.797 |
| 11 mar 2024 | 58,60 | 59,20 | 58,15 | 59,00 | 59,00 | 123.101 |
| 08 mar 2024 | 56,90 | 58,40 | 56,80 | 58,35 | 58,35 | 100.834 |
| 07 mar 2024 | 56,50 | 58,30 | 56,15 | 56,75 | 56,75 | 92.949 |
| 06 mar 2024 | 56,75 | 58,15 | 56,55 | 56,65 | 56,65 | 77.793 |
| 05 mar 2024 | 56,80 | 57,00 | 56,05 | 56,30 | 56,30 | 73.849 |
| 04 mar 2024 | 59,25 | 59,25 | 55,90 | 56,85 | 56,85 | 95.410 |
| 01 mar 2024 | 57,95 | 58,55 | 57,05 | 57,65 | 57,65 | 118.140 |
| 29 feb 2024 | 59,00 | 59,80 | 57,70 | 57,70 | 57,70 | 224.026 |
| 28 feb 2024 | 59,70 | 59,70 | 58,00 | 58,70 | 58,70 | 129.714 |
| 27 feb 2024 | 60,10 | 60,90 | 59,50 | 59,50 | 59,50 | 94.787 |
| 26 feb 2024 | 61,40 | 61,80 | 60,50 | 60,50 | 60,50 | 91.010 |
| 23 feb 2024 | 62,80 | 64,15 | 61,05 | 61,40 | 61,40 | 119.955 |
| 22 feb 2024 | 62,50 | 62,85 | 61,50 | 62,40 | 62,40 | 63.617 |
| 21 feb 2024 | 61,65 | 62,85 | 61,60 | 61,70 | 61,70 | 47.543 |
| 20 feb 2024 | 62,05 | 62,25 | 61,50 | 61,55 | 61,55 | 51.128 |
| 19 feb 2024 | 62,50 | 63,35 | 61,60 | 62,10 | 62,10 | 56.492 |
| 16 feb 2024 | 63,60 | 63,60 | 62,30 | 62,55 | 62,55 | 44.491 |
| 15 feb 2024 | 62,00 | 63,40 | 61,70 | 62,85 | 62,85 | 129.079 |
| 14 feb 2024 | 62,00 | 63,15 | 61,55 | 61,60 | 61,60 | 109.982 |
| 13 feb 2024 | 62,75 | 64,10 | 62,20 | 62,25 | 62,25 | 61.657 |
| 12 feb 2024 | 62,45 | 63,80 | 62,45 | 63,50 | 63,50 | 36.033 |
| 09 feb 2024 | 63,30 | 64,20 | 62,25 | 62,40 | 62,40 | 37.046 |
| 08 feb 2024 | 62,80 | 63,90 | 62,50 | 63,00 | 63,00 | 49.623 |
| 07 feb 2024 | 63,60 | 64,10 | 62,45 | 62,55 | 62,55 | 85.578 |
| 06 feb 2024 | 64,70 | 64,95 | 63,85 | 64,05 | 64,05 | 78.618 |
| 05 feb 2024 | 64,90 | 65,70 | 64,55 | 64,70 | 64,70 | 46.723 |
| 02 feb 2024 | 66,00 | 67,30 | 64,95 | 64,95 | 64,95 | 56.852 |
| 01 feb 2024 | 66,45 | 67,00 | 65,15 | 65,15 | 65,15 | 85.838 |
| 31 gen 2024 | 66,70 | 67,70 | 66,50 | 67,50 | 67,50 | 60.890 |
| 30 gen 2024 | 66,85 | 67,20 | 66,10 | 66,70 | 66,70 | 52.620 |
| 29 gen 2024 | 65,85 | 66,50 | 64,55 | 66,50 | 66,50 | 65.822 |
| 26 gen 2024 | 65,85 | 66,65 | 65,25 | 66,00 | 66,00 | 82.715 |
| 25 gen 2024 | 67,25 | 67,25 | 65,70 | 66,50 | 66,50 | 78.029 |
| 24 gen 2024 | 67,10 | 67,95 | 67,00 | 67,20 | 67,20 | 64.353 |
| 23 gen 2024 | 67,65 | 68,00 | 66,40 | 66,55 | 66,55 | 48.064 |
| 22 gen 2024 | 67,75 | 68,45 | 67,20 | 67,60 | 67,60 | 55.774 |
| 19 gen 2024 | 67,95 | 68,10 | 67,10 | 67,30 | 67,30 | 43.328 |
| 18 gen 2024 | 67,60 | 68,20 | 67,20 | 67,30 | 67,30 | 52.794 |
| 17 gen 2024 | 69,15 | 69,85 | 68,10 | 68,35 | 68,35 | 79.534 |
| 16 gen 2024 | 70,70 | 71,85 | 70,40 | 70,80 | 70,80 | 35.971 |
| 15 gen 2024 | 72,00 | 72,00 | 70,80 | 71,20 | 71,20 | 24.165 |
| 12 gen 2024 | 70,45 | 72,35 | 70,45 | 71,65 | 71,65 | 60.561 |
| 11 gen 2024 | 70,15 | 70,75 | 69,20 | 70,15 | 70,15 | 76.477 |
| 10 gen 2024 | 69,55 | 70,85 | 69,55 | 69,90 | 69,90 | 28.961 |
| 09 gen 2024 | 70,30 | 70,30 | 69,30 | 69,65 | 69,65 | 45.339 |
| 08 gen 2024 | 69,80 | 70,20 | 68,50 | 70,00 | 70,00 | 36.045 |
| 05 gen 2024 | 69,80 | 70,35 | 68,90 | 69,95 | 69,95 | 35.656 |
| 04 gen 2024 | 69,50 | 70,55 | 69,50 | 70,15 | 70,15 | 29.158 |
| 03 gen 2024 | 70,70 | 71,45 | 69,35 | 69,70 | 69,70 | 44.207 |
| 02 gen 2024 | 71,70 | 72,10 | 70,40 | 70,60 | 70,60 | 52.391 |
| 29 dic 2023 | 72,00 | 72,15 | 71,20 | 71,40 | 71,40 | 39.228 |
| 28 dic 2023 | 72,85 | 73,05 | 72,00 | 72,15 | 72,15 | 38.006 |
| 27 dic 2023 | 70,75 | 72,75 | 70,75 | 72,65 | 72,65 | 47.696 |
| 22 dic 2023 | 70,35 | 71,20 | 70,35 | 70,75 | 70,75 | 25.581 |
| 21 dic 2023 | 70,35 | 70,90 | 70,05 | 70,50 | 70,50 | 29.106 |
| 20 dic 2023 | 70,20 | 71,65 | 69,60 | 71,35 | 71,35 | 54.764 |
| 19 dic 2023 | 70,00 | 70,50 | 69,75 | 70,15 | 70,15 | 51.737 |
| 18 dic 2023 | 70,20 | 71,05 | 69,60 | 70,05 | 70,05 | 69.783 |
| 15 dic 2023 | 71,20 | 71,75 | 70,60 | 70,80 | 70,80 | 236.954 |
| 14 dic 2023 | 71,00 | 72,50 | 70,55 | 71,20 | 71,20 | 82.966 |
| 13 dic 2023 | 68,10 | 68,55 | 67,85 | 67,95 | 67,95 | 43.928 |
| 12 dic 2023 | 69,50 | 69,55 | 67,90 | 68,25 | 68,25 | 59.980 |
| 11 dic 2023 | 69,25 | 69,45 | 68,45 | 69,10 | 69,10 | 26.756 |
| 08 dic 2023 | 69,00 | 70,05 | 68,80 | 69,30 | 69,30 | 62.292 |
| 07 dic 2023 | 69,90 | 70,30 | 67,80 | 68,95 | 68,95 | 85.425 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.