Italia markets closed

Corbion N.V. (CRBN.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,22+0,54 (+1,70%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202232,2032,3631,7232,2232,2250.799
20 mag 202231,0831,8230,7431,6831,6882.393
20 mag 20220.56 Dividendo
19 mag 202231,3031,5630,8431,1430,5864.371
18 mag 202233,3033,4431,5831,8431,2793.335
17 mag 202233,7033,8033,2033,5032,9036.023
16 mag 202233,6833,9233,1433,6033,0046.461
13 mag 202233,2233,8033,1833,5232,9268.037
12 mag 202232,5033,2432,1633,1632,5671.879
11 mag 202233,0033,4632,6633,1632,56105.490
10 mag 202232,3433,1432,3232,7632,1782.543
09 mag 202232,9832,9832,1032,4831,9092.766
06 mag 202232,7433,1832,4632,8632,2772.354
05 mag 202234,0034,2032,9433,0432,4562.027
04 mag 202233,6833,7432,7833,4232,8280.364
03 mag 202233,7634,5633,2633,5232,92101.736
02 mag 202232,9033,6832,3433,1832,58118.924
29 apr 202231,1433,8230,9233,0632,47229.892
28 apr 202229,8630,3629,7030,2029,6667.968
27 apr 202229,2829,5828,6429,5629,0359.767
26 apr 202230,0230,0228,8829,0028,4851.496
25 apr 202229,4829,6629,0829,4828,9581.732
22 apr 202230,2030,4629,7029,7629,2271.701
21 apr 202230,6030,6229,4830,3029,76196.488
20 apr 202230,4030,9030,3230,6030,0541.391
19 apr 202231,1831,2229,9230,5630,0196.930
14 apr 202230,9031,3230,9031,1830,6253.858
13 apr 202231,2031,4830,7831,3830,8256.019
12 apr 202230,8631,1430,5631,0230,4682.655
11 apr 202231,2031,2030,8830,9830,4285.584
08 apr 202231,5031,7030,8031,0230,4670.094
07 apr 202231,5831,9831,2431,3630,8056.750
06 apr 202232,0632,0631,1431,3430,7868.707
05 apr 202231,8032,0031,6231,9231,3535.501
04 apr 202231,4031,9631,0031,7831,2155.289
01 apr 202231,2431,3430,6231,1430,58144.538
31 mar 202231,3232,1031,0431,1030,54102.030
30 mar 202231,9831,9830,8431,4430,8778.864
29 mar 202231,1631,7431,1231,7431,1783.901
28 mar 202230,8631,1630,8030,9630,4048.812
25 mar 202231,5631,6030,8230,9430,3892.902
24 mar 202231,3631,5431,0031,5030,9340.748
23 mar 202231,9032,1231,2831,3830,8273.625
22 mar 202231,9831,9831,4831,8231,2561.650
21 mar 202232,8432,9831,7031,7831,2160.850
18 mar 202231,7432,5031,4432,5031,92118.578
17 mar 202231,2831,7830,8431,7031,1391.835
16 mar 202231,1831,2430,7830,8430,2969.715
15 mar 202231,2031,2430,3830,4229,8767.162
14 mar 202230,1231,1830,0031,1430,58105.987
11 mar 202230,0230,4029,2629,9029,3690.941
10 mar 202230,0430,2829,7229,9229,38152.806
09 mar 202229,5030,0629,0829,6429,11170.039
08 mar 202229,9030,4228,4028,8228,30206.992
07 mar 202230,2030,8029,3030,1829,64129.256
04 mar 202232,0032,0030,9631,1030,54124.926
03 mar 202232,7833,1431,9632,0031,42130.869
02 mar 202231,1232,5630,7032,5031,92195.212
01 mar 202232,5432,8030,1831,3630,80184.374
28 feb 202233,6033,9832,1432,9232,33223.611
25 feb 202235,1035,4033,8034,4833,86188.360
24 feb 202234,6636,1234,0034,9834,35191.981
23 feb 202236,2036,5435,8035,8035,16101.958
22 feb 202235,4636,4635,3035,9035,25106.040
21 feb 202237,2637,5235,3436,0635,41123.571
18 feb 202238,3038,3036,8437,3636,6968.728
17 feb 202237,8638,0437,5637,8637,18110.220
16 feb 202237,7038,2237,6237,8037,1287.706
15 feb 202237,0437,6836,9437,6837,0084.036
14 feb 202236,3637,0635,9837,0636,3979.135
11 feb 202236,5837,1436,2237,0236,3577.286
10 feb 202236,6437,0436,3036,8436,1838.624
09 feb 202236,1036,6436,1036,4835,8255.249
08 feb 202236,7436,7435,7236,1035,4567.003
07 feb 202236,3436,4836,1036,3635,7140.507
04 feb 202237,3037,3036,1236,2435,5969.117
03 feb 202237,7437,7436,5636,6836,0249.493
02 feb 202237,5038,0037,3837,4836,8152.907
01 feb 202237,3637,9637,2637,4236,7589.226
31 gen 202238,0038,0036,9836,9836,31123.437
28 gen 202237,4237,4236,6437,4236,75102.381
27 gen 202236,8037,3436,7637,0636,3997.045
26 gen 202236,6038,0036,6037,7437,0653.156
25 gen 202237,2037,2636,5036,8836,2257.787
24 gen 202238,0638,5636,8036,8036,1461.429
21 gen 202238,9238,9237,8838,4237,7345.629
20 gen 202238,0039,4038,0039,3238,6158.194
19 gen 202237,7238,7837,4238,7038,0048.504
18 gen 202238,6038,7037,7237,7237,0461.174
17 gen 202238,3639,2038,1838,7038,0048.118
14 gen 202239,0039,1638,1038,1437,4571.381
13 gen 202239,5039,5238,9439,3238,6144.907
12 gen 202239,4039,5638,7839,1238,4230.895
11 gen 202239,8840,1439,2639,4838,77127.079
10 gen 202241,1641,2039,1439,7439,03118.131
07 gen 202240,9641,6040,8641,2040,4659.005
06 gen 202241,1841,6440,5241,0040,2690.706
05 gen 202241,5042,1041,3842,0041,24102.981
04 gen 202240,6041,6040,2241,5040,75121.767
03 gen 202241,5641,8640,1840,3839,65103.368
*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...