Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202225,9627,1125,9626,9626,96400.648
30 giu 202226,3026,4325,9425,9525,951.470.474
29 giu 202226,7226,8926,3326,5826,58312.051
28 giu 202226,8326,9426,5926,8326,83352.523
27 giu 202227,0027,2026,5226,6526,65356.106
24 giu 202226,4827,1326,4327,0727,07279.989
23 giu 202226,7026,8426,2026,2826,28438.574
22 giu 202226,8127,0126,5226,8026,80528.284
21 giu 202227,6727,6726,9126,9226,92398.648
20 giu 202226,9427,6026,8827,4327,43403.637
17 giu 202226,2227,3226,0726,8426,841.547.600
16 giu 202226,1627,0326,0827,0327,03630.176
15 giu 202226,0027,6226,0026,9026,90851.679
14 giu 202227,5827,5926,9726,9726,97515.024
13 giu 202228,1828,3527,4527,6427,64492.019
10 giu 202228,3728,5527,9128,1828,18506.489
09 giu 202228,3128,3927,7328,3928,39561.929
08 giu 202229,3729,3828,3228,3228,32745.994
07 giu 202229,9629,9929,1829,4229,42352.339
06 giu 202229,9730,1529,6829,9629,96261.711
03 giu 202229,9230,3329,5829,7129,71310.225
02 giu 202229,8930,1729,5429,7229,72236.064
01 giu 202230,5030,5029,7030,1730,17468.316
31 mag 202230,3530,7529,8730,2430,246.904.210
30 mag 202230,4630,8229,8730,4830,48345.675
27 mag 202229,7830,4029,4830,4030,40417.846
26 mag 202228,9929,6428,5829,6429,64422.863
25 mag 202229,1429,3128,5129,1329,13507.826
24 mag 202230,9830,9828,7129,0229,02645.554
23 mag 202231,0831,3230,5131,1731,17363.934
20 mag 202231,1831,1930,7731,0131,01495.998
19 mag 202231,9832,0031,1431,1931,19574.418
18 mag 202234,0634,1430,9430,9830,98717.054
17 mag 202234,0134,8833,8734,1834,18367.878
16 mag 202233,2933,8933,2233,8933,89549.098
13 mag 202234,8934,9933,1733,1833,18483.106
12 mag 202234,0235,1634,0034,9734,97260.450
11 mag 202234,8035,0034,2034,3634,36300.534
10 mag 202234,4335,0534,1834,7934,79223.034
09 mag 202234,1534,4133,9634,2634,26236.605
06 mag 202234,5334,6334,0634,3634,36305.438
05 mag 202235,2135,5534,7034,7034,70279.049
04 mag 202235,4935,8034,7034,9334,93253.251
03 mag 202234,8335,6734,7735,6735,67225.255
02 mag 202235,0035,3733,1234,8934,89309.266
29 apr 202235,0235,2734,8434,9334,93261.848
28 apr 202235,3635,6634,8034,8934,89203.687
27 apr 202234,9335,3734,6935,2935,29268.305
26 apr 202235,1535,6534,8134,8134,81267.425
25 apr 202234,5035,0434,2534,9834,98216.640
22 apr 202234,8335,1134,5834,6134,61276.692
21 apr 202235,2235,7034,9935,0135,01319.094
20 apr 202235,1235,4634,6135,0435,04358.644
19 apr 202235,9236,0834,7234,9434,94433.369
14 apr 202236,4536,6135,7935,9435,94374.073
13 apr 202239,6039,6036,2136,2136,21387.548
12 apr 202240,5040,5239,2339,5539,55273.191
11 apr 202240,2941,0240,1940,8940,89242.032
08 apr 202239,6240,2139,4440,2140,21180.359
07 apr 202238,9439,5438,9439,5439,54195.397
06 apr 202238,0838,9537,9638,9538,95264.679
05 apr 202238,0438,6137,9538,1638,16163.644
04 apr 202238,1138,3937,9538,0838,08134.332
01 apr 202237,5938,5937,5938,1038,10204.769
31 mar 202237,8537,9137,3437,5037,50292.863
30 mar 202237,9337,9737,4637,9737,97129.615
29 mar 202237,6338,0537,5037,9037,90116.686
28 mar 202237,5037,9237,4237,4337,43162.332
25 mar 202237,0937,4636,9237,3437,34182.576
24 mar 202236,6137,0236,4836,8936,89218.162
23 mar 202236,2336,6636,2236,5636,56184.707
22 mar 202236,5036,5035,9636,1536,15231.713
21 mar 202236,1836,5836,1036,4536,45172.551
18 mar 202236,5036,5035,7536,2936,29514.555
17 mar 202236,5836,6336,1936,4236,42260.744
16 mar 202237,0037,0636,1136,4336,43326.493
15 mar 202236,4036,7836,3036,5936,59307.914
14 mar 202235,4136,5635,2936,4736,47240.512
11 mar 202235,0035,4434,7735,0735,07244.583
10 mar 202234,9235,1234,1834,6834,68212.530
09 mar 202234,5035,1534,5034,9134,91282.674
08 mar 202234,5034,9634,0334,1634,16312.230
07 mar 202234,1134,7733,1434,4434,44355.736
04 mar 202234,0734,6534,0434,5234,52188.775
03 mar 202234,5534,5534,0834,1634,16218.227
02 mar 202234,7135,0334,1734,4734,47270.757
01 mar 202235,6635,7934,7834,7834,78248.633
28 feb 202235,0435,7835,0035,6835,68449.832
25 feb 202234,4535,4234,3035,2635,26267.652
24 feb 202234,5834,8234,2634,4634,46323.103
23 feb 202234,9035,2934,8035,0635,06179.589
22 feb 202235,1935,3534,8934,8934,89225.133
21 feb 202236,0036,0035,4935,6535,65164.884
18 feb 202236,2736,5035,8835,9235,92164.284
17 feb 202236,2836,3936,0036,2436,24211.078
16 feb 202236,3936,3935,7936,2436,24434.155
15 feb 202235,9936,4035,6136,2536,25204.116
14 feb 202236,0636,2335,8136,0436,04245.480
11 feb 202235,9036,3535,5736,3136,31245.894
10 feb 202235,7135,8935,5835,8635,86177.151
*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...