Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.240,67 -567,22 (-0,95%)
Colruyt Group N.V. (COLR.BR)
Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 42,94 | 43,58 | 42,94 | 43,38 | 43,38 | 51.760 |
| 25 apr 2024 | 42,48 | 43,24 | 42,38 | 42,94 | 42,94 | 67.664 |
| 24 apr 2024 | 42,84 | 43,20 | 42,58 | 42,58 | 42,58 | 100.194 |
| 23 apr 2024 | 42,50 | 43,18 | 42,50 | 42,84 | 42,84 | 103.350 |
| 22 apr 2024 | 41,18 | 42,84 | 41,18 | 42,60 | 42,60 | 70.210 |
| 19 apr 2024 | 40,80 | 41,62 | 40,80 | 41,38 | 41,38 | 62.850 |
| 18 apr 2024 | 40,70 | 41,24 | 40,70 | 40,98 | 40,98 | 54.093 |
| 17 apr 2024 | 40,24 | 41,02 | 40,24 | 40,70 | 40,70 | 67.729 |
| 16 apr 2024 | 39,96 | 40,46 | 39,94 | 40,30 | 40,30 | 67.793 |
| 15 apr 2024 | 40,00 | 40,26 | 39,84 | 40,00 | 40,00 | 52.047 |
| 12 apr 2024 | 40,02 | 40,50 | 40,02 | 40,14 | 40,14 | 61.167 |
| 11 apr 2024 | 40,10 | 40,46 | 39,82 | 40,02 | 40,02 | 77.581 |
| 10 apr 2024 | 40,10 | 40,52 | 40,08 | 40,14 | 40,14 | 112.825 |
| 09 apr 2024 | 40,48 | 41,16 | 39,38 | 40,10 | 40,10 | 188.138 |
| 08 apr 2024 | 41,70 | 42,32 | 41,60 | 41,88 | 41,88 | 74.199 |
| 05 apr 2024 | 41,72 | 42,10 | 41,60 | 41,74 | 41,74 | 66.907 |
| 04 apr 2024 | 41,56 | 42,52 | 41,56 | 42,24 | 42,24 | 73.180 |
| 03 apr 2024 | 41,80 | 41,90 | 41,50 | 41,68 | 41,68 | 53.445 |
| 02 apr 2024 | 42,64 | 42,80 | 41,94 | 42,00 | 42,00 | 105.500 |
| 28 mar 2024 | 43,20 | 43,33 | 42,40 | 42,82 | 42,82 | 60.373 |
| 27 mar 2024 | 43,26 | 43,63 | 43,19 | 43,34 | 43,34 | 55.536 |
| 26 mar 2024 | 42,88 | 43,42 | 42,58 | 43,15 | 43,15 | 87.525 |
| 25 mar 2024 | 42,27 | 42,39 | 41,83 | 41,87 | 41,87 | 87.773 |
| 22 mar 2024 | 42,23 | 42,83 | 41,90 | 42,40 | 42,40 | 37.339 |
| 21 mar 2024 | 42,00 | 42,55 | 41,70 | 42,41 | 42,41 | 39.021 |
| 20 mar 2024 | 42,33 | 42,54 | 42,14 | 42,14 | 42,14 | 47.607 |
| 19 mar 2024 | 42,35 | 42,86 | 42,27 | 42,57 | 42,57 | 38.772 |
| 18 mar 2024 | 43,20 | 43,20 | 42,07 | 42,54 | 42,54 | 67.119 |
| 15 mar 2024 | 43,10 | 43,36 | 42,75 | 43,19 | 43,19 | 135.985 |
| 14 mar 2024 | 43,00 | 43,10 | 42,38 | 42,96 | 42,96 | 54.072 |
| 13 mar 2024 | 42,65 | 43,16 | 42,60 | 42,88 | 42,88 | 53.534 |
| 12 mar 2024 | 41,62 | 42,71 | 41,39 | 42,57 | 42,57 | 85.021 |
| 11 mar 2024 | 41,15 | 42,09 | 41,15 | 41,66 | 41,66 | 109.325 |
| 08 mar 2024 | 41,55 | 41,72 | 41,28 | 41,28 | 41,28 | 84.514 |
| 07 mar 2024 | 41,47 | 41,53 | 40,98 | 41,34 | 41,34 | 58.996 |
| 06 mar 2024 | 41,68 | 41,70 | 41,10 | 41,47 | 41,47 | 63.818 |
| 05 mar 2024 | 42,05 | 42,11 | 41,54 | 41,69 | 41,69 | 59.754 |
| 04 mar 2024 | 42,88 | 42,88 | 42,09 | 42,14 | 42,14 | 52.353 |
| 01 mar 2024 | 44,25 | 44,25 | 42,65 | 42,89 | 42,89 | 84.982 |
| 29 feb 2024 | 44,30 | 44,92 | 44,26 | 44,38 | 44,38 | 239.250 |
| 28 feb 2024 | 42,84 | 44,26 | 42,58 | 44,17 | 44,17 | 133.563 |
| 27 feb 2024 | 42,82 | 43,35 | 42,47 | 43,00 | 43,00 | 119.578 |
| 26 feb 2024 | 41,51 | 43,05 | 41,39 | 42,98 | 42,98 | 134.287 |
| 23 feb 2024 | 40,37 | 40,57 | 40,29 | 40,37 | 40,37 | 48.998 |
| 22 feb 2024 | 40,61 | 40,61 | 40,16 | 40,39 | 40,39 | 61.973 |
| 21 feb 2024 | 40,30 | 40,58 | 40,27 | 40,58 | 40,58 | 30.960 |
| 20 feb 2024 | 40,20 | 40,41 | 40,12 | 40,31 | 40,31 | 49.644 |
| 19 feb 2024 | 39,97 | 40,34 | 39,81 | 40,18 | 40,18 | 52.650 |
| 16 feb 2024 | 38,90 | 40,03 | 38,90 | 39,67 | 39,67 | 98.016 |
| 15 feb 2024 | 39,01 | 39,24 | 38,91 | 38,91 | 38,91 | 80.770 |
| 14 feb 2024 | 38,81 | 39,59 | 38,79 | 39,14 | 39,14 | 119.691 |
| 13 feb 2024 | 39,55 | 39,61 | 38,72 | 38,79 | 38,79 | 75.320 |
| 12 feb 2024 | 40,00 | 40,21 | 38,92 | 39,60 | 39,60 | 74.870 |
| 09 feb 2024 | 40,32 | 40,51 | 40,21 | 40,24 | 40,24 | 68.747 |
| 08 feb 2024 | 40,72 | 40,96 | 40,33 | 40,45 | 40,45 | 58.555 |
| 07 feb 2024 | 40,75 | 41,03 | 40,43 | 40,74 | 40,74 | 119.392 |
| 06 feb 2024 | 41,40 | 41,49 | 40,59 | 40,75 | 40,75 | 70.147 |
| 05 feb 2024 | 41,38 | 41,84 | 41,29 | 41,31 | 41,31 | 58.646 |
| 02 feb 2024 | 42,08 | 42,50 | 41,53 | 41,53 | 41,53 | 66.675 |
| 01 feb 2024 | 42,09 | 42,34 | 42,04 | 42,10 | 42,10 | 61.156 |
| 31 gen 2024 | 42,21 | 42,40 | 42,15 | 42,27 | 42,27 | 78.550 |
| 30 gen 2024 | 41,78 | 42,10 | 41,68 | 42,03 | 42,03 | 59.068 |
| 29 gen 2024 | 41,91 | 42,04 | 41,76 | 41,91 | 41,91 | 54.295 |
| 26 gen 2024 | 42,00 | 42,25 | 41,77 | 41,79 | 41,79 | 60.023 |
| 25 gen 2024 | 42,05 | 42,11 | 41,79 | 41,98 | 41,98 | 74.693 |
| 24 gen 2024 | 43,70 | 43,72 | 41,87 | 42,09 | 42,09 | 63.265 |
| 23 gen 2024 | 43,36 | 43,92 | 43,36 | 43,63 | 43,63 | 70.329 |
| 22 gen 2024 | 43,37 | 43,53 | 43,15 | 43,36 | 43,36 | 83.236 |
| 19 gen 2024 | 43,07 | 43,52 | 43,07 | 43,37 | 43,37 | 83.116 |
| 18 gen 2024 | 42,11 | 43,23 | 42,07 | 43,23 | 43,23 | 137.102 |
| 17 gen 2024 | 41,30 | 42,01 | 41,04 | 42,01 | 42,01 | 92.794 |
| 16 gen 2024 | 42,10 | 42,10 | 41,41 | 41,41 | 41,41 | 77.420 |
| 15 gen 2024 | 41,93 | 42,23 | 41,93 | 42,10 | 42,10 | 66.974 |
| 12 gen 2024 | 41,98 | 42,03 | 41,71 | 42,03 | 42,03 | 79.187 |
| 11 gen 2024 | 41,91 | 42,02 | 41,54 | 41,82 | 41,82 | 86.569 |
| 10 gen 2024 | 41,50 | 41,72 | 41,35 | 41,72 | 41,72 | 124.303 |
| 09 gen 2024 | 41,95 | 41,97 | 41,46 | 41,50 | 41,50 | 110.671 |
| 08 gen 2024 | 41,67 | 41,91 | 41,45 | 41,91 | 41,91 | 97.517 |
| 05 gen 2024 | 41,62 | 41,76 | 41,26 | 41,54 | 41,54 | 102.157 |
| 04 gen 2024 | 41,05 | 41,79 | 41,05 | 41,75 | 41,75 | 134.210 |
| 03 gen 2024 | 41,00 | 41,15 | 40,79 | 40,97 | 40,97 | 76.342 |
| 02 gen 2024 | 40,98 | 41,11 | 40,33 | 40,98 | 40,98 | 74.653 |
| 29 dic 2023 | 41,09 | 41,20 | 40,78 | 40,80 | 40,80 | 95.248 |
| 28 dic 2023 | 41,07 | 41,20 | 40,95 | 41,08 | 41,08 | 56.168 |
| 27 dic 2023 | 41,00 | 41,23 | 40,95 | 41,10 | 41,10 | 69.684 |
| 22 dic 2023 | 40,90 | 41,19 | 40,68 | 41,03 | 41,03 | 74.819 |
| 21 dic 2023 | 40,60 | 40,86 | 40,52 | 40,77 | 40,77 | 111.436 |
| 20 dic 2023 | 40,05 | 40,61 | 40,05 | 40,61 | 40,61 | 164.288 |
| 20 dic 2023 | 1 Dividendo | |||||
| 19 dic 2023 | 40,55 | 41,11 | 40,39 | 40,96 | 39,96 | 125.782 |
| 18 dic 2023 | 39,70 | 40,71 | 39,50 | 40,54 | 39,55 | 120.372 |
| 15 dic 2023 | 39,56 | 40,14 | 39,45 | 39,71 | 38,74 | 156.328 |
| 14 dic 2023 | 39,20 | 40,14 | 39,20 | 39,50 | 38,54 | 94.610 |
| 13 dic 2023 | 41,70 | 41,70 | 39,25 | 39,48 | 38,52 | 114.139 |
| 12 dic 2023 | 41,08 | 41,09 | 38,82 | 39,25 | 38,29 | 118.755 |
| 11 dic 2023 | 41,50 | 41,65 | 41,09 | 41,49 | 40,48 | 56.129 |
| 08 dic 2023 | 41,53 | 41,75 | 41,26 | 41,58 | 40,56 | 63.034 |
| 07 dic 2023 | 41,50 | 41,78 | 41,38 | 41,64 | 40,62 | 65.934 |
| 06 dic 2023 | 41,68 | 41,82 | 41,21 | 41,46 | 40,45 | 117.657 |
| 05 dic 2023 | 41,10 | 41,76 | 40,93 | 41,64 | 40,62 | 106.886 |
| *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.