Italia markets closed

Corbion N.V. (CRBN.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
41,28-0,98 (-2,32%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 nov 202141,5641,9241,2841,2841,2860.906
25 nov 202141,7242,3041,7242,2642,2649.382
24 nov 202142,7243,0040,9241,7241,7287.616
23 nov 202143,6243,7242,7642,7642,76116.563
22 nov 202143,1244,0843,1243,8043,8083.834
19 nov 202143,0043,6842,6443,1843,1890.218
18 nov 202142,2043,1641,8842,9442,9498.461
17 nov 202142,5842,9042,2642,3242,32120.222
16 nov 202142,3642,7042,2042,5242,5267.927
15 nov 202141,6842,5641,6842,3842,3869.011
12 nov 202141,5241,8441,0641,8441,8435.213
11 nov 202140,8441,6440,7241,5841,5867.190
10 nov 202141,7841,7840,6440,9040,9061.987
09 nov 202141,5041,6841,2041,5441,5470.039
08 nov 202141,4841,5440,9041,5241,5296.056
05 nov 202141,3641,6041,1841,4241,4251.114
04 nov 202141,0841,7241,0841,3641,3698.029
03 nov 202140,4041,1440,4041,0241,0281.680
02 nov 202140,0440,6239,9640,4040,4076.452
01 nov 202141,1041,2839,9040,0840,0875.105
29 ott 202141,1241,4640,7841,1041,10437.530
28 ott 202141,5642,2040,9441,2041,20107.998
27 ott 202140,2041,7839,7040,8440,84202.010
26 ott 202140,3240,7240,0640,6840,68153.701
25 ott 202140,7040,9240,1240,2840,2881.913
22 ott 202140,4040,7040,0640,6040,60295.631
21 ott 202140,9840,9840,0440,2240,2292.181
20 ott 202140,9841,3840,7041,1041,10157.763
19 ott 202141,4841,6840,8040,9640,9667.724
18 ott 202141,1841,3640,8241,2441,2469.053
15 ott 202141,0041,6440,8241,2641,26160.577
14 ott 202141,2041,4240,4040,9040,90120.333
13 ott 202141,1041,2040,6641,0041,00106.802
12 ott 202141,1241,4040,8841,2441,2472.610
11 ott 202141,1041,4240,3441,4241,4279.343
08 ott 202141,5041,5640,5841,1041,1068.953
07 ott 202141,1641,7840,8441,5841,5874.151
06 ott 202140,7641,2839,9241,0241,02147.641
05 ott 202141,5641,8240,8440,8840,88147.753
04 ott 202141,4241,8841,3841,6441,6447.296
01 ott 202141,2841,6840,8841,5241,5296.701
30 set 202142,3442,5241,4641,7641,76140.311
29 set 202142,7043,1242,1442,1442,1459.642
28 set 202142,9043,0042,3042,5842,5880.403
27 set 202143,5843,8642,6842,9242,9274.252
24 set 202144,2444,6243,3843,5443,5460.029
23 set 202144,3444,5444,1244,3844,3829.744
22 set 202144,5044,5643,5844,1844,1853.364
21 set 202144,8445,1644,4044,4044,4045.686
20 set 202144,3644,8043,7644,7044,7050.892
17 set 202144,2244,8844,1444,5044,5084.407
16 set 202143,5044,1843,4844,1844,18105.716
15 set 202144,2044,3843,3243,5843,58100.949
14 set 202144,3044,4443,9644,1444,1460.852
13 set 202144,3044,6244,0844,2044,2053.341
10 set 202144,2644,5643,7844,2244,2256.801
09 set 202144,5844,5844,0044,2644,2662.846
08 set 202144,4244,6244,0244,5444,5467.154
07 set 202145,0845,0844,3644,5244,5228.908
06 set 202144,7845,0644,5844,6844,6837.056
03 set 202145,5045,5044,6444,8444,8440.202
02 set 202145,3445,7645,2245,3445,3446.843
01 set 202145,9845,9845,1445,4245,4259.624
31 ago 202145,9446,3445,3845,5245,5263.845
30 ago 202146,0446,3245,6845,9445,9447.858
27 ago 202146,0046,2045,6846,0046,0042.150
26 ago 202146,0246,2645,8246,0846,0846.277
25 ago 202146,3646,8646,3246,4046,4033.792
24 ago 202146,5047,1446,5046,5846,5851.720
23 ago 202145,9046,4445,6246,4446,4443.162
20 ago 202145,7445,9845,4445,7845,7867.357
19 ago 202145,8846,0445,3045,7245,7280.735
18 ago 202146,5446,9846,2846,2846,2850.784
17 ago 202146,1246,4845,8046,4446,4453.321
16 ago 202146,0246,2245,8246,1246,1244.705
13 ago 202145,5646,2645,3246,2046,2081.220
12 ago 202145,4047,1645,0845,6245,62124.006
11 ago 202145,7045,7445,0645,5245,52101.681
10 ago 202143,7246,0841,3645,5445,54515.859
09 ago 202146,0046,3845,9046,2046,2072.258
06 ago 202146,1646,2245,8846,0646,0631.638
05 ago 202146,1246,7046,0046,1646,1630.164
04 ago 202146,2446,5046,0046,2246,2263.884
03 ago 202145,6446,3045,6246,1846,1849.476
02 ago 202146,1446,3445,2845,6445,6457.375
30 lug 202146,0246,4445,5446,1846,1846.380
29 lug 202145,8246,6645,4445,9645,96104.142
28 lug 202144,1045,8244,1045,7845,78132.521
27 lug 202144,6044,7643,9444,0844,0855.167
26 lug 202145,1845,5644,4444,7244,7261.887
23 lug 202144,8645,5044,5445,3045,3085.903
22 lug 202144,1245,2443,9644,8444,84115.512
21 lug 202146,9847,1043,5644,1244,12347.894
20 lug 202147,7648,5447,6248,1848,1866.301
19 lug 202148,6048,6047,0447,6447,6460.290
16 lug 202148,3848,5048,0648,3448,3453.988
15 lug 202147,0048,6046,9448,5048,5066.582
14 lug 202147,9448,4647,7048,0648,0654.568
13 lug 202148,5048,5047,4648,1448,1467.952
12 lug 202147,6648,2247,4248,0048,0050.252
*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...