Etn. Fr. Colruyt NV (COLR.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

26,96

+1,01

(+3,89%)

Alla chiusura: 05:35PM CEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 lug 2022	25,96	27,11	25,96	26,96	26,96	400.648
30 giu 2022	26,30	26,43	25,94	25,95	25,95	1.470.474
29 giu 2022	26,72	26,89	26,33	26,58	26,58	312.051
28 giu 2022	26,83	26,94	26,59	26,83	26,83	352.523
27 giu 2022	27,00	27,20	26,52	26,65	26,65	356.106
24 giu 2022	26,48	27,13	26,43	27,07	27,07	279.989
23 giu 2022	26,70	26,84	26,20	26,28	26,28	438.574
22 giu 2022	26,81	27,01	26,52	26,80	26,80	528.284
21 giu 2022	27,67	27,67	26,91	26,92	26,92	398.648
20 giu 2022	26,94	27,60	26,88	27,43	27,43	403.637
17 giu 2022	26,22	27,32	26,07	26,84	26,84	1.547.600
16 giu 2022	26,16	27,03	26,08	27,03	27,03	630.176
15 giu 2022	26,00	27,62	26,00	26,90	26,90	851.679
14 giu 2022	27,58	27,59	26,97	26,97	26,97	515.024
13 giu 2022	28,18	28,35	27,45	27,64	27,64	492.019
10 giu 2022	28,37	28,55	27,91	28,18	28,18	506.489
09 giu 2022	28,31	28,39	27,73	28,39	28,39	561.929
08 giu 2022	29,37	29,38	28,32	28,32	28,32	745.994
07 giu 2022	29,96	29,99	29,18	29,42	29,42	352.339
06 giu 2022	29,97	30,15	29,68	29,96	29,96	261.711
03 giu 2022	29,92	30,33	29,58	29,71	29,71	310.225
02 giu 2022	29,89	30,17	29,54	29,72	29,72	236.064
01 giu 2022	30,50	30,50	29,70	30,17	30,17	468.316
31 mag 2022	30,35	30,75	29,87	30,24	30,24	6.904.210
30 mag 2022	30,46	30,82	29,87	30,48	30,48	345.675
27 mag 2022	29,78	30,40	29,48	30,40	30,40	417.846
26 mag 2022	28,99	29,64	28,58	29,64	29,64	422.863
25 mag 2022	29,14	29,31	28,51	29,13	29,13	507.826
24 mag 2022	30,98	30,98	28,71	29,02	29,02	645.554
23 mag 2022	31,08	31,32	30,51	31,17	31,17	363.934
20 mag 2022	31,18	31,19	30,77	31,01	31,01	495.998
19 mag 2022	31,98	32,00	31,14	31,19	31,19	574.418
18 mag 2022	34,06	34,14	30,94	30,98	30,98	717.054
17 mag 2022	34,01	34,88	33,87	34,18	34,18	367.878
16 mag 2022	33,29	33,89	33,22	33,89	33,89	549.098
13 mag 2022	34,89	34,99	33,17	33,18	33,18	483.106
12 mag 2022	34,02	35,16	34,00	34,97	34,97	260.450
11 mag 2022	34,80	35,00	34,20	34,36	34,36	300.534
10 mag 2022	34,43	35,05	34,18	34,79	34,79	223.034
09 mag 2022	34,15	34,41	33,96	34,26	34,26	236.605
06 mag 2022	34,53	34,63	34,06	34,36	34,36	305.438
05 mag 2022	35,21	35,55	34,70	34,70	34,70	279.049
04 mag 2022	35,49	35,80	34,70	34,93	34,93	253.251
03 mag 2022	34,83	35,67	34,77	35,67	35,67	225.255
02 mag 2022	35,00	35,37	33,12	34,89	34,89	309.266
29 apr 2022	35,02	35,27	34,84	34,93	34,93	261.848
28 apr 2022	35,36	35,66	34,80	34,89	34,89	203.687
27 apr 2022	34,93	35,37	34,69	35,29	35,29	268.305
26 apr 2022	35,15	35,65	34,81	34,81	34,81	267.425
25 apr 2022	34,50	35,04	34,25	34,98	34,98	216.640
22 apr 2022	34,83	35,11	34,58	34,61	34,61	276.692
21 apr 2022	35,22	35,70	34,99	35,01	35,01	319.094
20 apr 2022	35,12	35,46	34,61	35,04	35,04	358.644
19 apr 2022	35,92	36,08	34,72	34,94	34,94	433.369
14 apr 2022	36,45	36,61	35,79	35,94	35,94	374.073
13 apr 2022	39,60	39,60	36,21	36,21	36,21	387.548
12 apr 2022	40,50	40,52	39,23	39,55	39,55	273.191
11 apr 2022	40,29	41,02	40,19	40,89	40,89	242.032
08 apr 2022	39,62	40,21	39,44	40,21	40,21	180.359
07 apr 2022	38,94	39,54	38,94	39,54	39,54	195.397
06 apr 2022	38,08	38,95	37,96	38,95	38,95	264.679
05 apr 2022	38,04	38,61	37,95	38,16	38,16	163.644
04 apr 2022	38,11	38,39	37,95	38,08	38,08	134.332
01 apr 2022	37,59	38,59	37,59	38,10	38,10	204.769
31 mar 2022	37,85	37,91	37,34	37,50	37,50	292.863
30 mar 2022	37,93	37,97	37,46	37,97	37,97	129.615
29 mar 2022	37,63	38,05	37,50	37,90	37,90	116.686
28 mar 2022	37,50	37,92	37,42	37,43	37,43	162.332
25 mar 2022	37,09	37,46	36,92	37,34	37,34	182.576
24 mar 2022	36,61	37,02	36,48	36,89	36,89	218.162
23 mar 2022	36,23	36,66	36,22	36,56	36,56	184.707
22 mar 2022	36,50	36,50	35,96	36,15	36,15	231.713
21 mar 2022	36,18	36,58	36,10	36,45	36,45	172.551
18 mar 2022	36,50	36,50	35,75	36,29	36,29	514.555
17 mar 2022	36,58	36,63	36,19	36,42	36,42	260.744
16 mar 2022	37,00	37,06	36,11	36,43	36,43	326.493
15 mar 2022	36,40	36,78	36,30	36,59	36,59	307.914
14 mar 2022	35,41	36,56	35,29	36,47	36,47	240.512
11 mar 2022	35,00	35,44	34,77	35,07	35,07	244.583
10 mar 2022	34,92	35,12	34,18	34,68	34,68	212.530
09 mar 2022	34,50	35,15	34,50	34,91	34,91	282.674
08 mar 2022	34,50	34,96	34,03	34,16	34,16	312.230
07 mar 2022	34,11	34,77	33,14	34,44	34,44	355.736
04 mar 2022	34,07	34,65	34,04	34,52	34,52	188.775
03 mar 2022	34,55	34,55	34,08	34,16	34,16	218.227
02 mar 2022	34,71	35,03	34,17	34,47	34,47	270.757
01 mar 2022	35,66	35,79	34,78	34,78	34,78	248.633
28 feb 2022	35,04	35,78	35,00	35,68	35,68	449.832
25 feb 2022	34,45	35,42	34,30	35,26	35,26	267.652
24 feb 2022	34,58	34,82	34,26	34,46	34,46	323.103
23 feb 2022	34,90	35,29	34,80	35,06	35,06	179.589
22 feb 2022	35,19	35,35	34,89	34,89	34,89	225.133
21 feb 2022	36,00	36,00	35,49	35,65	35,65	164.884
18 feb 2022	36,27	36,50	35,88	35,92	35,92	164.284
17 feb 2022	36,28	36,39	36,00	36,24	36,24	211.078
16 feb 2022	36,39	36,39	35,79	36,24	36,24	434.155
15 feb 2022	35,99	36,40	35,61	36,25	36,25	204.116
14 feb 2022	36,06	36,23	35,81	36,04	36,04	245.480
11 feb 2022	35,90	36,35	35,57	36,31	36,31	245.894
10 feb 2022	35,71	35,89	35,58	35,86	35,86	177.151
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...

FTSE MIB21.354,65+60,79(+0,29%)

Dow Jones31.097,26+321,83(+1,05%)

Nasdaq 11.127,84+99,11(+0,90%)

Nikkei 22525.935,62-457,42(-1,73%)

Petrolio108,46+2,70(+2,55%)

BTC-EUR18.521,41-215,47(-1,15%)

Etn. Fr. Colruyt NV (COLR.BR)

FTSE MIB
21.354,65
+60,79(+0,29%)

Dow Jones
31.097,26
+321,83(+1,05%)

Nasdaq
11.127,84
+99,11(+0,90%)

Nikkei 225
25.935,62
-457,42(-1,73%)

Petrolio
108,46
+2,70(+2,55%)

BTC-EUR
18.521,41
-215,47(-1,15%)