Italia markets closed

Etn. Fr. Colruyt NV (COLR.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
54,70+0,68 (+1,26%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 202053,6854,7053,6854,7054,70333.360
17 set 202053,2854,3053,1654,0254,02156.121
16 set 202053,0053,5853,0053,4453,44179.612
15 set 202053,1653,1652,3653,0053,00224.419
14 set 202053,4254,2053,0053,0053,00235.772
11 set 202054,0054,2453,7453,7853,78129.788
10 set 202053,6854,2053,2853,9453,94209.008
09 set 202052,8253,8852,8253,6253,62155.099
08 set 202053,1053,4252,6052,8452,84147.061
07 set 202052,8853,2652,7853,1053,1047.241
04 set 202052,7053,8252,7053,0053,00184.254
03 set 202053,8454,4052,9253,2053,20216.199
02 set 202052,9454,0852,9053,7053,70198.830
01 set 202052,8053,3852,6652,8052,80199.620
31 ago 202053,7453,9252,6853,0053,00291.581
28 ago 202053,8054,2453,3053,5253,52153.539
27 ago 202054,1054,3253,8454,1454,14190.583
26 ago 202054,0854,4453,8054,3254,32220.759
25 ago 202053,9854,1653,6853,8453,84231.989
24 ago 202053,8054,3053,5653,7653,76216.987
21 ago 202053,1653,6252,7253,5053,50188.504
20 ago 202052,6453,3652,3253,1253,12177.572
19 ago 202052,3452,7852,0452,7052,70148.840
18 ago 202052,1453,6851,7652,3452,34284.708
17 ago 202051,9452,4451,3652,3052,30185.087
14 ago 202051,2052,1850,6652,0452,04191.387
13 ago 202050,9051,2450,6451,2051,20144.383
12 ago 202049,8350,8649,6450,8650,86195.084
11 ago 202050,5650,9249,8049,8049,80158.696
10 ago 202050,4650,7249,9850,2450,24101.591
07 ago 202050,0450,9249,5550,4650,46180.856
06 ago 202050,2250,3049,2349,8049,80109.573
05 ago 202049,8950,9049,7550,0850,08157.424
04 ago 202049,5149,9849,4749,9049,90129.040
03 ago 202049,7350,1449,2649,7249,72141.156
31 lug 202049,0049,9849,0049,5649,56152.815
30 lug 202050,3050,3648,9949,3049,30107.432
29 lug 202050,0050,5649,8550,1250,12118.965
28 lug 202049,0150,2448,8650,0650,06172.835
27 lug 202049,0649,1648,1048,9448,94144.884
24 lug 202048,4049,0947,7049,0549,05140.795
23 lug 202048,1348,8047,9048,5048,50104.875
22 lug 202049,0049,0048,0348,5548,55106.632
21 lug 202048,2048,7848,0548,7848,78132.315
20 lug 2020------
17 lug 202048,3248,6548,2448,5448,54118.374
16 lug 202048,6048,7447,8148,6748,67125.057
15 lug 202049,5449,6648,7048,9748,97127.066
14 lug 202048,7849,8048,7849,4149,41142.537
13 lug 202049,5049,5148,6749,1349,13145.860
10 lug 202048,0049,3847,8749,3849,38213.135
09 lug 202048,9149,0247,9348,5048,50166.071
08 lug 202049,0049,0048,4048,5048,50122.873
07 lug 202048,2049,2347,7448,6848,68243.377
06 lug 202048,1048,5047,9748,1448,14153.914
03 lug 202048,4748,5447,8948,0848,08109.638
02 lug 202048,2048,4847,7948,3348,33163.059
01 lug 202049,0049,0147,9247,9247,92196.132
30 giu 202048,3549,9048,3548,9748,97300.578
29 giu 202048,4648,7248,1948,3548,35161.502
26 giu 202048,0049,3547,8348,6948,69231.919
25 giu 202048,8248,9247,5648,2748,27241.757
24 giu 202050,1450,2648,7548,8248,82332.349
23 giu 202050,9450,9449,6450,3050,30295.005
22 giu 202049,8350,7249,1650,3450,34261.161
19 giu 202051,2051,3649,4049,6949,69631.548
18 giu 202052,1053,3451,6651,8251,82466.933
17 giu 202051,9852,6450,2451,9651,96474.340
16 giu 202055,0055,4453,6254,8054,80225.390
15 giu 202053,4054,9053,1254,0654,06180.031
12 giu 202053,5654,1852,6053,6253,62176.876
11 giu 202054,6254,6653,1453,8253,82191.756
10 giu 202052,4854,1852,4854,0654,06198.089
09 giu 202052,1253,2651,9852,6852,68302.675
08 giu 202053,0853,1051,6452,5052,50172.245
05 giu 202053,2253,6452,4853,0653,06222.597
04 giu 202053,1853,4452,1453,1253,12266.659
03 giu 202053,1053,5052,3853,4453,44313.862
02 giu 202054,7054,7052,5853,0453,04185.840
01 giu 202054,5055,5054,2654,5054,50147.230
29 mag 202054,0054,5053,2454,3854,38421.351
28 mag 202052,4854,4052,0453,7653,76263.309
27 mag 202052,0052,5851,3852,3252,32252.198
26 mag 202051,8053,0051,1452,5452,54210.632
25 mag 202052,3052,3851,2451,8651,8698.135
22 mag 202052,2452,7051,2852,3652,36157.711
21 mag 202051,8052,8651,5451,9851,98181.952
20 mag 202052,7853,0051,2451,9451,94199.324
19 mag 202056,0056,0052,2252,9252,92308.616
18 mag 202056,5056,8255,5456,1456,1471.114
15 mag 202053,9256,8253,9256,1056,10298.386
14 mag 202056,2256,8453,5053,8653,86148.973
13 mag 202059,7259,8656,0456,2256,22302.750
12 mag 202058,0060,9657,3460,0060,00256.918
11 mag 202055,5058,9255,5058,2258,22172.509
08 mag 202057,8257,8255,1455,4655,46102.790
07 mag 202056,4058,0455,2657,9057,90215.246
06 mag 202054,7256,4254,7256,0856,08155.382
05 mag 202054,9055,6253,9855,0855,08158.195
04 mag 202054,0055,7652,2254,9854,98169.063
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità