Italia markets close in 1 hour 37 minutes

Coty Inc. (COTY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,51-0,19 (-1,62%)
In data: 09:53AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202411,6211,7011,5011,5111,51149.083
24 apr 202411,5611,8011,5011,7011,704.826.200
23 apr 202411,3011,8111,3011,6911,695.356.500
22 apr 202411,0811,4210,9711,2811,286.886.800
19 apr 202410,9311,1710,9011,1511,156.151.800
18 apr 202410,6711,1210,6711,0411,045.903.100
17 apr 202410,9110,9510,6110,6310,634.467.900
16 apr 202410,5710,9210,4810,8310,834.914.200
15 apr 202410,6610,7510,4410,5010,504.331.800
12 apr 202410,9511,0210,4110,5110,515.140.500
11 apr 202411,1611,2010,9211,0611,062.824.900
10 apr 202411,0811,2211,0411,1511,153.316.300
09 apr 202411,2811,3411,1311,3311,333.550.500
08 apr 202411,1111,2611,1011,1511,152.620.700
05 apr 202411,0011,0810,9211,0311,033.818.200
04 apr 202411,0011,3910,9611,0611,066.331.900
03 apr 202411,3811,3810,8410,8910,897.309.200
02 apr 202411,7611,8311,4011,6211,624.014.700
01 apr 202411,8811,9111,6111,8911,892.706.900
28 mar 202411,8811,9911,7011,9611,963.561.400
27 mar 202411,7311,8511,5611,8211,824.220.500
26 mar 202411,7211,8211,6211,6511,652.689.900
25 mar 202411,7611,8811,5711,5811,581.945.500
22 mar 202411,8811,9711,7111,7811,782.998.800
21 mar 202412,1012,3111,9011,9111,912.649.700
20 mar 202411,9112,1311,8712,0412,042.473.300
19 mar 202412,0312,1511,8411,9211,923.246.200
18 mar 202412,3312,5312,0812,0912,093.749.500
15 mar 202412,2112,4412,1812,3412,345.256.400
14 mar 202412,6012,6212,2412,3312,331.997.000
13 mar 202412,6112,8012,5812,6112,611.822.200
12 mar 202412,7212,7212,4812,6112,611.816.800
11 mar 202412,6212,7712,5712,6812,682.879.500
08 mar 202412,7412,9912,7012,7312,732.876.700
07 mar 202412,8112,8912,6312,6712,672.902.400
06 mar 202412,6712,8512,5912,7512,753.277.000
05 mar 202412,3312,8212,3312,5812,582.849.000
04 mar 202412,6712,8112,4412,4712,472.509.700
01 mar 202412,5312,6912,2912,6712,673.748.600
29 feb 202412,9212,9812,5112,5612,564.598.500
28 feb 202413,1313,2112,8412,8912,893.815.300
27 feb 202413,2013,3013,0513,2613,263.863.000
26 feb 202413,1113,2913,0813,1613,164.137.300
23 feb 202412,9713,1712,9113,1013,103.861.900
22 feb 202413,0413,1512,8712,9712,975.516.900
21 feb 202412,1512,7312,1412,6412,648.850.600
20 feb 202411,8512,2111,8112,1712,175.248.900
16 feb 202411,9012,0611,8111,9011,902.679.600
15 feb 202411,7211,9811,7011,9611,963.972.600
14 feb 202411,5011,6511,3411,6211,623.742.100
13 feb 202411,5011,6211,3711,3911,394.442.900
12 feb 202411,5511,9211,5311,8311,837.166.200
09 feb 202411,9812,0311,4611,6211,627.567.200
08 feb 202412,4812,8511,5911,8811,8811.353.400
07 feb 202412,3212,3512,0112,1812,187.460.000
06 feb 202412,2112,3512,1312,2712,273.639.500
05 feb 202412,4012,4712,0412,2312,233.519.300
02 feb 202412,0612,1511,9312,1012,103.191.000
01 feb 202412,1912,3712,0312,2412,243.116.500
31 gen 202412,2712,3612,0612,0812,082.613.500
30 gen 202412,2712,3412,1912,2712,272.461.900
29 gen 202412,1512,3812,1012,3612,362.147.900
26 gen 202412,1512,3212,1412,1612,162.350.400
25 gen 202412,0912,1712,0012,0312,032.259.400
24 gen 202412,4312,5311,9711,9811,984.011.900
23 gen 202412,5012,5712,2412,3112,313.107.900
22 gen 202412,1712,3612,1112,3412,342.665.800
19 gen 202412,0812,1311,9512,1012,102.948.600
18 gen 202412,1512,1811,8312,1012,102.862.900
17 gen 202411,8812,0911,8612,0612,063.418.100
16 gen 202412,1112,2211,9412,0512,053.665.700
12 gen 202412,3412,5212,1512,2412,248.312.900
11 gen 202412,2112,3011,9412,2512,252.828.900
10 gen 202412,0712,2512,0412,2012,202.159.500
09 gen 202411,8712,1411,8512,0712,072.911.100
08 gen 202411,5412,0111,5411,9711,974.975.000
05 gen 202411,4211,6711,3911,5211,525.515.500
04 gen 202411,5011,6611,4411,5411,543.829.500
03 gen 202412,0812,1011,5211,5511,554.634.200
02 gen 202412,2612,2712,0712,2212,223.765.000
29 dic 202312,4612,5412,4012,4212,422.466.900
28 dic 202312,4312,5612,4312,5212,522.580.800
27 dic 202312,4912,5112,3712,4312,432.875.400
26 dic 202312,4712,5212,4012,4712,473.238.000
22 dic 202312,4712,5412,3712,4512,452.284.900
21 dic 202312,4812,5712,3612,4812,482.864.600
20 dic 202312,5712,6112,2812,2912,294.822.500
19 dic 202312,6012,7912,6012,6612,663.308.200
18 dic 202312,5612,6712,4812,5612,563.170.800
15 dic 202312,6712,7012,4412,5212,5213.826.000
14 dic 202312,1412,7412,1412,6412,649.038.200
13 dic 202311,8612,2411,7912,1912,194.704.500
12 dic 202311,8011,9711,7811,9111,918.828.200
11 dic 202311,6911,8211,6011,7811,782.646.000
08 dic 202311,6211,7911,5911,6211,623.306.300
07 dic 202311,5411,6811,5311,6611,662.853.800
06 dic 202311,5911,8411,5111,5511,553.088.400
05 dic 202311,7311,8211,4911,5211,524.213.400
04 dic 202311,5211,8811,4811,8611,865.173.100
01 dic 202311,4111,6111,3311,5811,584.145.800
*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...