Italia markets close in 8 hours 13 minutes

Etn. Fr. Colruyt NV (COLR.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
47,68+0,05 (+0,10%)
Al 9:00AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ago 202147,6047,7747,6047,6847,681.238
04 ago 202148,1548,2547,6347,6347,63132.989
03 ago 202147,7848,2547,6248,1748,17140.622
02 ago 202148,0748,1847,8147,8147,81138.894
30 lug 202148,0048,3947,9147,9447,94179.268
29 lug 202147,7848,1347,6648,0348,03132.248
28 lug 202147,8448,1047,7347,8847,8899.566
27 lug 202147,7847,9547,6547,8947,8992.714
26 lug 202147,8047,8647,4447,6847,68149.707
23 lug 202147,8148,0147,7547,9747,97102.505
22 lug 202147,6347,8747,5647,7747,7788.137
21 lug 202147,5048,0347,5047,7247,72122.257
20 lug 202147,6148,0347,3947,4247,42155.142
19 lug 202147,5647,8647,4147,6347,63133.535
16 lug 202147,2247,8347,2247,5847,58148.723
15 lug 202147,5747,5747,0247,0747,07222.916
14 lug 202147,5047,6047,2547,5647,56133.676
13 lug 202147,4347,8547,3547,5047,50141.494
12 lug 202147,0347,4546,8747,3247,32168.713
09 lug 202146,7346,9446,6046,9046,90124.235
08 lug 202147,2347,2346,5546,6846,68168.990
07 lug 202147,0947,5046,9647,3547,35169.096
06 lug 202147,3047,4446,9947,0447,04175.126
05 lug 202147,1047,4347,0547,4147,4194.435
02 lug 202147,2547,3447,0047,0547,05176.446
01 lug 202147,1347,2546,8347,2447,24172.479
30 giu 202147,3247,5447,0547,1647,16263.483
29 giu 202147,2747,3546,8147,3247,32184.706
28 giu 202147,4047,4047,0247,2747,27207.974
25 giu 202147,0547,5346,9547,2547,25198.064
24 giu 202146,8347,1646,5846,8546,85224.954
23 giu 202146,8847,3746,5946,5946,59220.563
22 giu 202147,0147,2146,5446,9546,95202.572
21 giu 202147,0647,7146,5946,9246,92250.074
18 giu 202148,0048,0046,5646,8446,84451.849
17 giu 202146,2047,9646,0247,8447,84485.923
16 giu 202148,6949,0045,8045,8545,85880.380
15 giu 202152,0052,0651,3851,7651,76156.569
14 giu 202152,1052,3251,5451,8651,86161.155
11 giu 202152,0452,0851,8051,9451,94104.312
10 giu 202152,0252,3451,7852,0252,02107.336
09 giu 202151,3452,0251,2852,0252,02197.989
08 giu 202151,2051,4850,8651,4651,46163.256
07 giu 202150,7051,1250,6651,0851,08124.177
04 giu 202150,8050,8850,4050,6650,66122.435
03 giu 202149,9950,8249,9650,7650,76207.155
02 giu 202149,7950,1049,7549,8949,89130.915
01 giu 202149,8649,8849,6149,6949,69129.650
31 mag 202149,9150,0849,7549,7849,7871.793
28 mag 202149,9950,2449,6749,9649,96103.643
27 mag 202149,9650,2449,7949,9349,93488.936
26 mag 202150,4650,7050,1050,1050,10111.942
25 mag 202150,5250,5650,2450,3850,38113.150
24 mag 202150,4050,6050,3450,6050,6080.051
21 mag 202150,5050,7050,0650,3850,38173.365
20 mag 202150,5050,9450,3650,6050,60195.532
19 mag 202150,4251,0650,2450,5050,50158.691
18 mag 202150,9651,1250,2050,4450,44172.461
17 mag 202150,2651,0650,2650,9650,96142.696
14 mag 202150,3450,7650,2650,4250,42175.855
13 mag 202150,0050,3249,6050,1250,12143.391
12 mag 202149,7050,4649,7050,0850,08284.725
11 mag 202150,0050,2849,5849,5849,58208.133
10 mag 202149,9850,0649,6050,0450,04203.199
07 mag 202149,5049,9849,4749,7549,75144.232
06 mag 202149,4849,7449,2049,4649,46216.035
05 mag 202149,3549,6949,2449,4549,45173.230
04 mag 202149,4549,7049,0249,1949,19194.405
03 mag 202149,3349,4348,9949,3849,38151.700
30 apr 202149,6649,7649,3049,3349,33156.428
29 apr 202149,5349,7149,2349,4949,49210.699
28 apr 202149,4249,8649,3749,3749,37166.637
27 apr 202149,2349,4048,9449,1649,16136.735
26 apr 202149,1149,5348,9949,1249,12134.775
23 apr 202149,9449,9548,9049,1449,14179.768
22 apr 202150,3250,4649,6949,9249,92151.061
21 apr 202149,7350,5649,7350,3250,32200.943
20 apr 202149,9250,0449,4349,6649,66213.409
19 apr 202149,0550,0049,0549,8549,85158.953
16 apr 202148,3549,0348,2848,9848,98247.499
15 apr 202148,8548,9848,3048,3048,30151.116
14 apr 202148,7349,1648,2248,8348,83238.483
13 apr 202149,6849,6848,5348,6848,68281.678
12 apr 202150,2450,2449,5849,5849,58128.885
09 apr 202150,3250,4449,9050,1850,1884.281
08 apr 202150,7650,8450,3050,3450,34146.661
07 apr 202150,5250,9450,3850,8250,82181.511
06 apr 202150,5650,8450,2450,6650,66174.914
01 apr 202150,7450,9450,2450,7650,76184.042
31 mar 202150,6851,1850,5850,8650,86167.126
30 mar 202150,9050,9850,6050,7050,7085.577
29 mar 202150,5050,9250,4250,8250,82108.335
26 mar 202149,9350,6449,3550,6450,64279.648
25 mar 202149,8050,2049,5349,8249,82153.519
24 mar 202150,1850,4049,6549,9249,92157.503
23 mar 202150,2450,5650,0650,3450,34121.655
22 mar 202150,2050,3049,7850,2050,20107.417
19 mar 202149,6150,3049,5750,1850,18326.817
18 mar 202149,2849,9449,1749,5749,57167.900
17 mar 202149,2649,4048,8849,2249,22179.233
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...