Italia markets closed

Etn. Fr. Colruyt NV (COLR.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
40,17-0,82 (-2,00%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 202141,0541,1040,1740,1740,17212.547
02 dic 202141,2741,2740,7040,9940,99163.621
01 dic 202141,4941,8741,1641,3641,36174.735
30 nov 202141,3241,5241,0641,3441,34424.938
29 nov 202141,6241,6741,3441,3541,35190.457
26 nov 202141,3341,6941,2041,5141,51238.545
25 nov 202141,5641,8341,3141,4341,43200.999
24 nov 202142,0042,0041,2341,6241,62311.205
23 nov 202142,5042,8442,0042,0042,00235.341
22 nov 202142,6843,1042,5843,0343,03124.355
19 nov 202142,5342,8342,3742,4842,48173.811
18 nov 202142,7442,7742,4642,5142,51169.332
17 nov 202142,8443,2242,4942,8342,83167.552
16 nov 202143,3543,3542,8242,8242,82150.426
15 nov 202143,0043,3842,8943,2743,27133.294
12 nov 202143,3443,7143,0343,0843,08152.081
11 nov 202143,3843,6143,1543,3143,31123.398
10 nov 202142,6644,1242,6643,4643,46319.253
09 nov 202142,2942,7242,2042,5442,54240.373
08 nov 202142,9043,0041,3042,1142,11316.907
05 nov 202143,0443,4042,9842,9842,98148.587
04 nov 202143,0343,3642,7842,9842,98146.263
03 nov 202142,6043,1942,4443,1943,19147.271
02 nov 202142,7442,8842,5242,6242,62166.750
01 nov 202142,4742,7942,4342,6242,62149.283
29 ott 202142,5042,6042,1742,4442,44172.999
28 ott 202142,6242,8042,4242,4742,47207.728
27 ott 202142,8142,9742,4642,6842,68264.599
26 ott 202143,2143,4042,9342,9342,93197.640
25 ott 202142,4243,0742,4043,0743,07217.330
22 ott 202142,3742,5142,2042,3142,31180.483
21 ott 202141,5542,1441,5542,1042,10201.887
20 ott 202141,9042,0241,5241,6741,67225.084
19 ott 202141,5542,0541,5141,8341,83210.360
18 ott 202141,6441,8641,4741,5041,50125.849
15 ott 202141,8641,9841,2441,6941,69256.738
14 ott 202141,9142,2541,6041,7441,74244.652
13 ott 202142,3242,3941,8941,8941,89286.108
12 ott 202142,6742,7242,2942,4042,40274.511
11 ott 202143,2043,2042,7842,8842,88248.074
08 ott 202143,1643,5142,8143,1943,19206.559
07 ott 202143,2443,5742,9943,0543,05257.922
06 ott 202143,1143,6843,0643,2243,22418.231
05 ott 202142,5943,1842,5243,1843,18212.986
04 ott 202142,3742,9142,1242,4742,47343.263
01 ott 202142,5242,8342,0442,3242,32525.561
01 ott 20211.47 Dividendo
30 set 202146,1846,2244,0044,0042,53775.384
29 set 202147,9748,4347,9148,3646,74157.291
28 set 202147,8148,1747,7247,9146,31132.664
27 set 202148,1248,3447,7947,8246,22159.931
24 set 202148,0048,3648,0048,1246,51132.021
23 set 202148,0048,3848,0048,1846,57166.352
22 set 202147,7047,9847,6747,8946,29135.188
21 set 202147,5647,9247,4547,6246,03138.942
20 set 202147,3047,7647,3047,6346,04127.529
17 set 202147,5247,8247,3947,4945,90299.756
16 set 202147,7248,0247,4147,4145,83135.669
15 set 202147,6948,3047,6947,7846,18223.187
14 set 202147,5048,1447,4647,7246,13170.322
13 set 202147,0047,6246,9347,3645,78191.038
10 set 202147,6247,6947,0847,0845,51153.729
09 set 202147,8848,1347,5847,6146,02181.130
08 set 202147,3748,3847,3048,1346,52223.055
07 set 202147,8547,9047,4247,4945,90155.877
06 set 202147,8348,1747,7947,8346,23101.916
03 set 202147,8148,3147,5447,8146,21144.754
02 set 202147,5648,1147,4847,8446,24169.013
01 set 202147,3947,6747,3347,6346,04216.997
31 ago 202148,3348,4047,3447,3945,81284.139
30 ago 202148,1048,4448,1048,3646,7459.293
27 ago 202148,0748,3248,0548,0746,46117.310
26 ago 202148,1148,2647,8948,0646,45136.346
25 ago 202148,5148,5848,1848,1846,5783.243
24 ago 202148,8448,8448,3248,4846,86110.585
23 ago 202148,8848,9948,3148,5946,97150.627
20 ago 202148,4748,8148,3148,6947,06113.764
19 ago 202148,1048,4448,0248,3346,72162.047
18 ago 202148,4448,5948,2148,2146,60130.709
17 ago 202148,0348,4447,7448,4446,82168.296
16 ago 202147,9248,2247,8048,1046,49142.345
13 ago 202148,2048,3947,7448,0146,41189.748
12 ago 202148,3748,5047,4048,2046,59211.607
11 ago 202147,7948,4247,7948,3546,73193.850
10 ago 202147,8447,8947,4047,7746,17206.794
09 ago 202147,6747,9647,5747,7446,15242.426
06 ago 202147,2247,7647,2247,6746,08112.287
05 ago 202147,6047,7847,3147,3145,73139.208
04 ago 202148,1548,2547,6347,6346,04132.989
03 ago 202147,7848,2547,6248,1746,56140.622
02 ago 202148,0748,1847,8147,8146,21138.894
30 lug 202148,0048,3947,9147,9446,34179.268
29 lug 202147,7848,1347,6648,0346,43132.248
28 lug 202147,8448,1047,7347,8846,2899.566
27 lug 202147,7847,9547,6547,8946,2992.714
26 lug 202147,8047,8647,4447,6846,09149.707
23 lug 202147,8148,0147,7547,9746,37102.505
22 lug 202147,6347,8747,5647,7746,1788.137
21 lug 202147,5048,0347,5047,7246,13122.257
20 lug 202147,6148,0347,3947,4245,84155.142
*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...