Italia markets closed

Etn. Fr. Colruyt NV (COLR.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
41,69-0,05 (-0,12%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
19 lug 202147,5647,8647,4147,6346,04133.535
16 lug 202147,2247,8347,2247,5845,99148.723
15 lug 202147,5747,5747,0247,0745,50222.916
14 lug 202147,5047,6047,2547,5645,97133.676
13 lug 202147,4347,8547,3547,5045,91141.494
12 lug 202147,0347,4546,8747,3245,74168.713
09 lug 202146,7346,9446,6046,9045,33124.235
08 lug 202147,2347,2346,5546,6845,12168.990
07 lug 202147,0947,5046,9647,3545,77169.096
06 lug 202147,3047,4446,9947,0445,47175.126
05 lug 202147,1047,4347,0547,4145,8394.435
02 lug 202147,2547,3447,0047,0545,48176.446
01 lug 202147,1347,2546,8347,2445,66172.479
30 giu 202147,3247,5447,0547,1645,58263.483
29 giu 202147,2747,3546,8147,3245,74184.706
28 giu 202147,4047,4047,0247,2745,69207.974
25 giu 202147,0547,5346,9547,2545,67198.064
24 giu 202146,8347,1646,5846,8545,28224.954
23 giu 202146,8847,3746,5946,5945,03220.563
22 giu 202147,0147,2146,5446,9545,38202.572
21 giu 202147,0647,7146,5946,9245,35250.074
18 giu 202148,0048,0046,5646,8445,28451.849
17 giu 202146,2047,9646,0247,8446,24485.923
16 giu 202148,6949,0045,8045,8544,32880.380
15 giu 202152,0052,0651,3851,7650,03156.569
14 giu 202152,1052,3251,5451,8650,13161.155
11 giu 202152,0452,0851,8051,9450,20104.312
10 giu 202152,0252,3451,7852,0250,28107.336
09 giu 202151,3452,0251,2852,0250,28197.989
08 giu 202151,2051,4850,8651,4649,74163.256
07 giu 202150,7051,1250,6651,0849,37124.177
04 giu 202150,8050,8850,4050,6648,97122.435
03 giu 202149,9950,8249,9650,7649,06207.155
02 giu 202149,7950,1049,7549,8948,22130.915
01 giu 202149,8649,8849,6149,6948,03129.650
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...