Italia markets closed

Etn. Fr. Colruyt NV (COLR.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
37,18+0,01 (+0,03%)
Alla chiusura: 05:38PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 gen 202237,2037,3737,0037,1837,18212.108
13 gen 202237,3637,3636,9137,1737,17237.653
12 gen 202237,9538,0837,1037,3237,32198.427
11 gen 202237,7238,3837,7037,9437,94295.939
10 gen 202237,7038,0037,4737,6537,65144.122
07 gen 202238,0138,1037,5737,5837,58224.837
06 gen 202237,9138,1037,7337,9837,98169.364
05 gen 202237,7338,0537,7338,0038,00165.843
04 gen 202237,8037,9237,5137,6637,66131.370
03 gen 202237,5437,6637,3237,5537,5598.082
31 dic 202137,5137,5637,2637,2637,2653.066
30 dic 202137,5137,6537,1737,5137,51111.023
29 dic 202137,5337,8037,3937,5337,53100.766
28 dic 202137,3537,9037,3537,6237,6267.710
27 dic 202137,2037,6637,2037,3537,3588.073
24 dic 202137,2537,3337,0437,1537,1547.352
23 dic 202137,2937,4937,2137,2237,22133.064
22 dic 202137,7937,8037,0137,2137,21187.546
21 dic 202137,6138,4237,4637,7037,70229.203
20 dic 202137,9838,1137,3637,4937,49270.359
17 dic 202137,2938,2137,0038,1838,18517.062
16 dic 202136,3037,7936,0837,2337,23466.497
15 dic 202137,8037,8035,8036,2536,25851.447
14 dic 202140,0240,3839,5139,9939,99210.989
13 dic 202140,2240,2239,7440,0740,07157.535
10 dic 202139,9740,3939,7140,3140,31139.003
09 dic 202139,8140,3539,7040,0140,01225.990
08 dic 202140,4240,4439,6339,7039,70223.566
07 dic 202140,7340,9440,2840,5340,53258.058
06 dic 202140,2540,9339,9340,7240,72195.164
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
*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...