Italia markets closed

Corbion N.V. (CRBN.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,89+0,16 (+0,85%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202418,5018,9518,4818,8918,8977.659
18 apr 202418,9318,9318,4918,7318,7383.057
17 apr 202418,6918,9618,6618,8318,8376.840
16 apr 202418,6518,7618,5118,7018,70136.729
15 apr 202419,2919,3018,7818,9618,9695.522
12 apr 202419,6819,7618,9819,2519,25138.121
11 apr 202419,8120,1019,4819,5119,5188.241
10 apr 202419,9620,5819,6519,7819,78224.978
09 apr 202419,7019,8419,5119,8019,80118.551
08 apr 202419,6319,8319,5619,6819,6844.303
05 apr 202419,8819,9319,4519,6419,6490.145
04 apr 202420,2020,2019,8320,1420,1477.830
03 apr 202419,9720,0419,6120,0220,0278.911
02 apr 202420,0220,2219,7819,8719,8786.489
28 mar 202419,9020,1419,6419,8519,8581.147
27 mar 202420,0220,1019,7019,8319,8356.119
26 mar 202420,1620,1619,8919,9519,9564.612
25 mar 202419,5020,2019,3420,1220,12116.919
22 mar 202419,5019,8719,4319,5319,5354.276
21 mar 202419,4719,8019,4719,6519,6575.273
20 mar 202419,0819,4019,0319,2319,2350.296
19 mar 202419,3019,3018,9419,2519,2576.104
18 mar 202419,4019,4219,1519,2719,2741.548
15 mar 202419,1419,4619,1319,3019,30125.733
14 mar 202419,6419,6719,2319,2319,2396.799
13 mar 202419,9720,1019,4219,5819,5898.117
12 mar 202420,0020,2219,8519,9619,9659.723
11 mar 202419,9420,2019,8119,9119,9163.437
08 mar 202420,7620,7619,9420,0820,0896.191
07 mar 202419,9520,7019,5920,7020,70133.110
06 mar 202419,6220,0019,6019,9519,9558.243
05 mar 202419,4520,4419,4019,6419,64175.917
04 mar 202419,3020,0218,8419,4419,44200.382
01 mar 202418,2119,8317,6919,5619,56423.937
29 feb 202417,6017,7217,3917,5217,52161.295
28 feb 202418,0018,1017,5017,5817,58132.221
27 feb 202418,1118,2017,9118,1418,1469.607
26 feb 202418,1518,2517,8918,0318,03125.459
23 feb 202418,6018,6518,1618,2218,2265.612
22 feb 202418,8018,8818,3618,5918,5968.880
21 feb 202419,0619,2118,5418,7218,72117.855
20 feb 202418,9119,1118,7018,8618,8648.870
19 feb 202418,8019,0118,6918,8718,8763.624
16 feb 202418,4219,0618,4218,8718,87195.971
15 feb 202418,2218,3718,0018,3718,37107.726
14 feb 202417,9418,2117,8318,0518,0574.755
13 feb 202418,3018,3017,9018,1418,1472.617
12 feb 202417,8518,3217,8518,3218,3281.980
09 feb 202418,2018,4017,8517,8517,8585.557
08 feb 202418,1218,4818,1218,2718,2758.610
07 feb 202418,5518,5518,1318,2018,2082.162
06 feb 202418,5018,7718,2618,5418,54162.057
05 feb 202417,9518,7817,9518,3318,33151.137
02 feb 202417,6318,6117,6017,9817,98269.226
01 feb 202417,8518,0017,1517,2017,20239.659
31 gen 202417,9118,8317,7818,0318,03495.289
30 gen 202419,1519,2618,5618,9218,92199.783
29 gen 202419,3319,3818,6219,2019,20212.931
26 gen 202419,3019,6918,4519,5819,58636.122
25 gen 202417,4218,1717,4217,9317,93193.549
24 gen 202416,7617,4316,5917,4317,43151.765
23 gen 202416,6516,8316,5516,6516,65140.674
22 gen 202416,0416,6816,0316,5416,54249.061
19 gen 202416,7916,9315,7315,9915,99751.220
18 gen 202417,9117,9817,7017,8517,8549.437
17 gen 202418,1018,1017,6717,8517,8588.989
16 gen 202418,2018,3518,1418,2518,2556.908
15 gen 202418,3418,3818,2218,3118,3156.211
12 gen 202418,5218,6818,4118,5318,5383.320
11 gen 202418,6018,7318,1618,4118,4164.935
10 gen 202418,4518,6218,3418,4018,4068.858
09 gen 202418,7418,7418,2918,3918,3961.662
08 gen 202418,4618,6918,1418,6718,6777.694
05 gen 202418,4318,5718,0918,5418,5480.334
04 gen 202418,8518,9218,4318,5518,5598.071
03 gen 202419,6319,6318,7818,7818,78129.582
02 gen 202419,4819,9519,4019,6219,62162.394
29 dic 202319,5919,6519,3619,3819,3875.671
28 dic 202319,2619,6519,2119,5619,5695.691
27 dic 202319,2619,4518,9919,2519,25147.607
22 dic 202319,2019,4319,1119,3619,36106.596
21 dic 202318,7519,4518,6919,3519,35178.403
20 dic 202318,9619,0218,5218,9718,97136.530
19 dic 202318,6719,4018,6718,9418,94179.135
18 dic 202318,6018,9218,3818,6418,64122.072
15 dic 202318,7419,1118,6118,9118,91192.550
14 dic 202316,9118,8116,9118,6918,69462.102
13 dic 202316,5016,6416,4216,5716,5777.570
12 dic 202316,9216,9216,4916,5516,5596.210
11 dic 202317,0017,0416,6516,8616,8675.801
08 dic 202316,9317,1916,8117,0117,01115.177
07 dic 202316,6516,9116,3516,9116,91278.048
06 dic 202316,8016,8716,5316,7216,72184.891
05 dic 202316,7516,8416,5116,6916,6991.644
04 dic 202316,6617,3416,6616,8716,87201.368
01 dic 202317,1817,3816,1516,6216,62261.669
30 nov 202317,6817,6817,2817,3517,35144.912
29 nov 202317,6417,8617,4717,6317,63130.218
28 nov 202318,0018,0017,5117,7417,74109.312
27 nov 202317,7918,4217,7517,8717,87185.146
*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...