Italia markets close in 8 minutes
FTSE MIB
33.943,39 -327,73 (-0,96%) Dow Jones
37.833,63 -627,29 (-1,63%) Nasdaq
15.439,34 -273,41 (-1,74%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,35 -0,46 (-0,56%) Bitcoin EUR
59.292,91 -1.283,91 (-2,12%)
Cousins Properties Incorporated (CPZ1.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:00PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 21,40 | 21,40 | 21,20 | 21,20 | 21,20 | 55 |
| 24 apr 2024 | 21,00 | 21,60 | 21,00 | 21,60 | 21,60 | - |
| 23 apr 2024 | 20,80 | 21,20 | 20,80 | 21,20 | 21,20 | - |
| 22 apr 2024 | 20,60 | 21,00 | 20,60 | 20,80 | 20,80 | - |
| 19 apr 2024 | 20,60 | 20,80 | 20,60 | 20,80 | 20,80 | - |
| 18 apr 2024 | 20,20 | 20,60 | 20,20 | 20,60 | 20,60 | - |
| 17 apr 2024 | 20,20 | 20,60 | 20,20 | 20,60 | 20,60 | - |
| 16 apr 2024 | 20,60 | 20,60 | 20,40 | 20,40 | 20,40 | - |
| 15 apr 2024 | 21,00 | 21,20 | 20,60 | 20,60 | 20,60 | - |
| 12 apr 2024 | 21,00 | 21,20 | 21,00 | 21,00 | 21,00 | - |
| 11 apr 2024 | 20,80 | 21,20 | 20,80 | 21,20 | 21,20 | - |
| 10 apr 2024 | 21,60 | 21,60 | 20,80 | 20,80 | 20,80 | - |
| 09 apr 2024 | 21,20 | 21,60 | 21,20 | 21,60 | 21,60 | - |
| 08 apr 2024 | 20,60 | 21,20 | 20,60 | 21,20 | 21,20 | - |
| 05 apr 2024 | 20,60 | 20,80 | 20,60 | 20,80 | 20,80 | - |
| 04 apr 2024 | 20,80 | 21,00 | 20,80 | 20,80 | 20,80 | - |
| 03 apr 2024 | 21,00 | 21,00 | 20,60 | 20,80 | 20,80 | - |
| 03 apr 2024 | 0.32 Dividendo | |||||
| 02 apr 2024 | 21,40 | 21,40 | 21,00 | 21,20 | 20,88 | - |
| 28 mar 2024 | 21,60 | 22,20 | 21,60 | 22,00 | 21,67 | - |
| 27 mar 2024 | 20,80 | 21,80 | 20,80 | 21,60 | 21,27 | - |
| 26 mar 2024 | 21,20 | 21,20 | 20,80 | 20,80 | 20,49 | - |
| 25 mar 2024 | 21,00 | 21,40 | 21,00 | 21,20 | 20,88 | - |
| 22 mar 2024 | 21,80 | 21,80 | 21,00 | 21,00 | 20,68 | - |
| 21 mar 2024 | 21,60 | 22,20 | 21,60 | 21,80 | 21,47 | - |
| 20 mar 2024 | 21,00 | 21,60 | 21,00 | 21,60 | 21,27 | - |
| 19 mar 2024 | 21,20 | 21,20 | 21,00 | 21,00 | 20,68 | - |
| 18 mar 2024 | 21,20 | 21,40 | 21,20 | 21,20 | 20,88 | - |
| 15 mar 2024 | 21,00 | 21,20 | 21,00 | 21,20 | 20,88 | - |
| 14 mar 2024 | 21,20 | 21,20 | 20,80 | 21,00 | 20,68 | - |
| 13 mar 2024 | 21,20 | 21,40 | 21,20 | 21,20 | 20,88 | - |
| 12 mar 2024 | 21,40 | 21,60 | 21,20 | 21,20 | 20,88 | - |
| 11 mar 2024 | 21,40 | 21,60 | 21,40 | 21,40 | 21,08 | - |
| 08 mar 2024 | 21,40 | 21,80 | 21,40 | 21,60 | 21,27 | - |
| 07 mar 2024 | 21,60 | 22,00 | 21,40 | 21,40 | 21,08 | - |
| 06 mar 2024 | 21,60 | 21,80 | 21,60 | 21,60 | 21,27 | - |
| 05 mar 2024 | 21,40 | 22,00 | 21,40 | 21,80 | 21,47 | - |
| 04 mar 2024 | 21,20 | 21,40 | 21,20 | 21,40 | 21,08 | - |
| 01 mar 2024 | 20,80 | 21,40 | 20,80 | 21,40 | 21,08 | - |
| 29 feb 2024 | 20,60 | 21,20 | 20,60 | 21,00 | 20,68 | - |
| 28 feb 2024 | 20,80 | 21,20 | 20,80 | 20,80 | 20,49 | - |
| 27 feb 2024 | 20,60 | 21,00 | 20,60 | 21,00 | 20,68 | - |
| 26 feb 2024 | 20,80 | 20,80 | 20,60 | 20,80 | 20,49 | - |
| 23 feb 2024 | 21,20 | 21,20 | 21,00 | 21,00 | 20,68 | - |
| 22 feb 2024 | 21,40 | 21,60 | 21,20 | 21,20 | 20,88 | - |
| 21 feb 2024 | 21,40 | 21,60 | 21,40 | 21,60 | 21,27 | - |
| 20 feb 2024 | 21,80 | 21,80 | 21,40 | 21,40 | 21,08 | - |
| 19 feb 2024 | 21,60 | 21,80 | 21,60 | 21,60 | 21,27 | - |
| 16 feb 2024 | 21,80 | 22,00 | 21,60 | 21,80 | 21,47 | - |
| 15 feb 2024 | 20,80 | 21,80 | 20,80 | 21,80 | 21,47 | - |
| 14 feb 2024 | 20,80 | 21,00 | 20,80 | 21,00 | 20,68 | - |
| 13 feb 2024 | 21,80 | 21,80 | 20,80 | 20,80 | 20,49 | - |
| 12 feb 2024 | 21,00 | 22,00 | 21,00 | 22,00 | 21,67 | - |
| 09 feb 2024 | 21,00 | 21,40 | 21,00 | 21,20 | 20,88 | 55 |
| 08 feb 2024 | 20,20 | 21,20 | 20,20 | 21,20 | 20,88 | - |
| 07 feb 2024 | 20,00 | 20,40 | 20,00 | 20,20 | 19,90 | - |
| 06 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 19,90 | - |
| 05 feb 2024 | 20,60 | 20,60 | 20,20 | 20,40 | 20,09 | 100 |
| 02 feb 2024 | 20,80 | 20,80 | 20,60 | 20,60 | 20,29 | - |
| 01 feb 2024 | 21,00 | 21,00 | 20,60 | 20,80 | 20,49 | 5 |
| 31 gen 2024 | 21,60 | 21,60 | 21,20 | 21,20 | 20,88 | - |
| 30 gen 2024 | 21,60 | 21,60 | 21,40 | 21,60 | 21,27 | - |
| 29 gen 2024 | 21,20 | 21,60 | 21,20 | 21,60 | 21,27 | - |
| 26 gen 2024 | 21,20 | 21,40 | 21,20 | 21,20 | 20,88 | - |
| 25 gen 2024 | 20,80 | 21,40 | 20,80 | 21,40 | 21,08 | - |
| 24 gen 2024 | 21,20 | 21,20 | 21,00 | 21,00 | 20,68 | - |
| 23 gen 2024 | 21,40 | 21,60 | 21,20 | 21,40 | 21,08 | - |
| 22 gen 2024 | 21,20 | 21,60 | 21,20 | 21,60 | 21,27 | - |
| 19 gen 2024 | 20,80 | 21,40 | 20,80 | 21,40 | 21,08 | - |
| 18 gen 2024 | 20,80 | 21,00 | 20,80 | 21,00 | 20,68 | - |
| 17 gen 2024 | 21,60 | 21,60 | 20,60 | 21,00 | 20,68 | - |
| 16 gen 2024 | 21,80 | 21,80 | 21,60 | 21,60 | 21,27 | - |
| 15 gen 2024 | 21,60 | 21,80 | 21,60 | 21,80 | 21,47 | - |
| 12 gen 2024 | 21,60 | 22,00 | 21,60 | 21,80 | 21,47 | - |
| 11 gen 2024 | 22,20 | 22,40 | 21,60 | 21,80 | 21,47 | 17.850 |
| 10 gen 2024 | 22,20 | 22,60 | 22,20 | 22,20 | 21,86 | - |
| 09 gen 2024 | 22,20 | 22,40 | 22,20 | 22,40 | 22,06 | 3.200 |
| 08 gen 2024 | 22,00 | 22,40 | 22,00 | 22,20 | 21,86 | 5 |
| 05 gen 2024 | 21,60 | 22,40 | 21,60 | 22,20 | 21,86 | - |
| 04 gen 2024 | 21,60 | 21,80 | 21,60 | 21,80 | 21,47 | - |
| 03 gen 2024 | 22,40 | 22,40 | 21,80 | 21,80 | 21,47 | - |
| 03 gen 2024 | 0.32 Dividendo | |||||
| 02 gen 2024 | 21,80 | 22,60 | 21,80 | 22,40 | 21,75 | 15 |
| 29 dic 2023 | 22,20 | 22,20 | 22,20 | 22,20 | 21,55 | - |
| 28 dic 2023 | 21,80 | 22,20 | 21,80 | 22,20 | 21,55 | - |
| 27 dic 2023 | 22,00 | 22,00 | 21,80 | 22,00 | 21,36 | - |
| 22 dic 2023 | 21,60 | 22,00 | 21,60 | 21,60 | 20,97 | - |
| 21 dic 2023 | 21,60 | 21,80 | 21,60 | 21,80 | 21,16 | 50 |
| 20 dic 2023 | 21,80 | 22,40 | 21,80 | 21,80 | 21,16 | - |
| 19 dic 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,16 | - |
| 18 dic 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 21,36 | - |
| 15 dic 2023 | 22,40 | 22,40 | 22,00 | 22,20 | 21,55 | - |
| 14 dic 2023 | 21,40 | 22,60 | 21,40 | 22,40 | 21,75 | - |
| 13 dic 2023 | 20,60 | 21,60 | 20,60 | 21,60 | 20,97 | 148 |
| 12 dic 2023 | 20,60 | 20,80 | 20,60 | 20,60 | 20,00 | - |
| 11 dic 2023 | 20,60 | 21,00 | 20,60 | 20,80 | 20,19 | - |
| 08 dic 2023 | 20,40 | 20,80 | 20,20 | 20,80 | 20,19 | - |
| 07 dic 2023 | 20,20 | 20,40 | 20,20 | 20,40 | 19,81 | - |
| 06 dic 2023 | 19,90 | 20,60 | 19,90 | 20,20 | 19,61 | - |
| 05 dic 2023 | 20,40 | 20,40 | 19,90 | 19,90 | 19,32 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.