Italia markets close in 8 hours 16 minutes

Corbion N.V. (CRBN.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,900,00 (0,00%)
Al 05:35PM CEST. Mercato aperto.
Periodo di tempo:
26 set 2021 - 26 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 202225,6425,9025,5625,9025,9058.907
22 set 202225,1825,8425,1825,6625,6693.045
21 set 202225,0425,8424,6425,8225,82144.356
20 set 202226,4026,5825,1425,1425,14128.656
19 set 202226,3026,7025,9826,4426,4485.135
16 set 202227,0427,1426,3026,5026,50135.760
15 set 202228,4228,4227,1627,2227,22111.799
14 set 202228,0828,6227,8228,4028,4070.576
13 set 202228,9629,2228,3428,3428,3451.992
12 set 202228,7629,2028,6829,0029,0021.975
09 set 202228,4028,9228,4028,6228,6222.325
08 set 202228,4028,7828,0828,5828,5858.328
07 set 202227,8228,4027,6828,3228,3256.056
06 set 202228,0028,2827,5828,0428,0448.614
05 set 202228,1828,4627,6427,9827,9838.677
02 set 202228,4828,5827,8828,5228,5248.195
01 set 202228,2828,2827,8228,1828,1886.342
31 ago 202229,1229,1628,3228,3228,3276.302
30 ago 202229,1229,4228,8629,0029,0068.347
29 ago 202228,5029,1428,1229,0429,0468.924
26 ago 202230,0430,0428,7428,7428,7453.604
25 ago 202230,0430,2029,3829,6629,6696.036
24 ago 202229,8629,9629,2829,9029,90106.797
23 ago 202230,0030,2629,8429,8629,8687.019
22 ago 202230,8030,8029,8630,2230,22122.867
19 ago 202231,1031,4430,8631,0031,00101.441
18 ago 202231,3431,7231,3031,4831,4828.008
17 ago 202231,9232,1831,2031,3831,3875.759
16 ago 202232,2032,5831,4231,6831,6899.579
15 ago 202232,0032,3631,7232,3232,3234.882
12 ago 202232,1032,4231,5431,7231,7265.828
11 ago 202232,2032,3031,1232,0432,04191.429
10 ago 202233,7033,7029,1631,9431,94379.256
09 ago 202233,2033,2832,3432,7232,7270.530
08 ago 202232,2233,0232,2232,8632,8631.803
05 ago 202233,6033,7832,3632,5032,5078.613
04 ago 202233,5433,5832,6833,3633,3675.926
03 ago 202233,8233,8233,3033,6633,6618.136
02 ago 202234,0034,0033,1433,6233,6245.117
01 ago 202234,0834,0833,4633,9633,9630.177
29 lug 202233,1634,1433,1633,9033,9068.718
28 lug 202233,5033,5432,6033,0833,0836.854
27 lug 202232,7633,0232,5832,9232,9227.243
26 lug 202233,0633,4032,7432,8432,8445.610
25 lug 202233,4033,7633,0033,3833,3858.282
22 lug 202233,3033,5232,9833,2633,2654.444
21 lug 202232,3833,2032,3833,1833,1859.145
20 lug 202230,7032,3030,7032,1632,1689.016
19 lug 202230,1430,8229,6830,6230,6259.273
18 lug 202229,5430,0429,3229,9229,9247.078
15 lug 202229,1029,1228,6029,0629,0641.405
14 lug 202228,7029,0028,3028,4028,4044.045
13 lug 202228,4028,7228,1828,5228,5258.396
12 lug 202228,2628,6228,0028,5628,5622.565
11 lug 202228,3028,6028,0828,5428,5444.262
08 lug 202228,6828,9828,4028,6428,6438.974
07 lug 202228,7028,8828,5028,7028,7042.309
06 lug 202228,5228,7828,2028,6028,6064.558
05 lug 202229,2829,3027,9628,4628,4644.033
04 lug 202228,8029,1028,7229,0829,0832.314
01 lug 202228,9629,0828,4428,7828,7842.711
30 giu 202229,2029,2028,1228,8628,8679.238
29 giu 202229,8029,8028,8429,2229,2248.831
28 giu 202229,9230,0029,5229,6429,6461.521
27 giu 202229,4230,1629,2429,7629,7667.870
24 giu 202228,5429,0628,3629,0629,0651.227
23 giu 202228,4228,5427,7828,0828,0864.269
22 giu 202229,4029,4028,4028,7628,7652.424
21 giu 202229,6629,7629,0629,3829,3887.968
20 giu 202229,5029,8628,9629,4429,4461.380
17 giu 202230,3830,5429,6829,8229,8266.050
16 giu 202231,0831,1229,6829,7029,7066.841
15 giu 202230,5831,0430,3030,9830,9882.598
14 giu 202232,0632,1430,5030,5030,5069.036
13 giu 202232,0032,1031,6431,8431,8455.009
10 giu 202232,7832,8232,0632,3232,3260.402
09 giu 202233,3433,4432,8433,0033,0061.705
08 giu 202234,0034,2433,4833,5233,5272.248
07 giu 202233,6033,7233,0433,5433,5474.320
06 giu 202234,2234,2633,6033,6033,6053.755
03 giu 202234,0234,2233,5833,6633,6642.391
02 giu 202233,6833,8033,1633,1833,1835.038
01 giu 202234,0034,0833,4033,4233,42132.808
31 mag 202233,4833,7633,2233,7033,70150.840
30 mag 202233,8834,1033,1233,4033,4076.093
27 mag 202232,9433,6832,6633,5833,5858.090
26 mag 202232,3232,7631,9832,7632,7644.526
25 mag 202232,2032,2031,4432,0832,0838.881
24 mag 202232,5232,5231,5231,5431,5444.654
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
*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...