Italia markets close in 7 hours 33 minutes

Canadian Natural Resources Ltd (CRC.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
70,30-2,54 (-3,49%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202470,3070,3070,3070,3070,3010
30 apr 202472,5272,8472,5272,8472,8410
29 apr 202472,0072,0072,0072,0072,00-
26 apr 202471,8871,8871,8871,8871,88-
25 apr 202471,5071,5071,5071,5071,50-
24 apr 202471,7671,7671,7671,7671,76-
23 apr 202471,7871,7871,7871,7871,78-
22 apr 202470,6270,6270,6270,6270,62-
19 apr 202472,9472,9472,9472,9472,94-
18 apr 202471,9671,9671,9671,9671,96-
17 apr 202472,3072,3072,3072,3072,30-
16 apr 202472,8272,8272,8272,8272,82-
15 apr 202473,8273,8273,8273,8273,82-
12 apr 202475,4875,4875,4875,4875,48-
11 apr 202476,2276,2276,2276,2276,22-
10 apr 202475,2475,2475,2475,2475,24-
09 apr 202474,0274,0274,0274,0274,02-
08 apr 202473,8073,8073,8073,8073,80-
05 apr 202473,8673,8673,8673,8673,86-
04 apr 202472,9472,9472,9472,9472,94-
03 apr 202472,2472,2472,2472,2472,24-
02 apr 202471,6071,6071,6071,6071,60150
28 mar 202469,8269,8269,8269,8269,82-
27 mar 202468,6468,6468,6468,6468,64-
26 mar 202469,2469,2469,2469,2469,24-
25 mar 202468,0668,0668,0668,0668,06-
22 mar 202467,9667,9667,9667,9667,96-
21 mar 202467,1267,1267,1267,1267,12-
20 mar 202467,0667,0667,0667,0667,06-
19 mar 202466,9666,9666,9666,9666,96-
18 mar 202466,0866,0866,0866,0866,08-
15 mar 202467,2067,2067,2067,2067,20-
14 mar 202466,4466,4466,4466,4466,44-
14 mar 20241.05 Dividendo
13 mar 202465,4665,4665,4665,4664,41-
12 mar 202465,5865,5865,5865,5864,53-
11 mar 202465,1265,1265,1265,1264,08-
08 mar 202465,9465,9465,9465,9464,88-
07 mar 202465,6265,6265,6265,6264,57-
06 mar 202466,1066,1066,1066,1065,0410
05 mar 202464,5464,5464,5464,5463,50-
04 mar 202466,3066,3066,3066,3065,24-
01 mar 202464,2666,8864,2666,8865,8132
29 feb 202460,8260,8260,8260,8259,84-
28 feb 202460,6460,6460,6460,6459,67-
27 feb 202460,4860,4860,4860,4859,51-
26 feb 202459,8859,8859,8859,8858,92-
23 feb 202460,8060,8060,8060,8059,82-
22 feb 202459,7859,7859,7859,7858,82-
21 feb 202458,2058,2058,2058,2057,27-
20 feb 202458,5858,5858,5858,5857,64-
19 feb 202458,6658,6658,6658,6657,72100
16 feb 202458,1058,1058,1058,1057,17-
15 feb 202455,5655,5655,5655,5654,67-
14 feb 202455,1855,1855,1855,1854,29-
13 feb 202456,5456,5456,5456,5455,63-
12 feb 202456,3056,3056,3056,3055,40-
09 feb 202455,8456,3255,8456,3255,42360
08 feb 202455,7255,7255,7255,7254,83-
07 feb 202456,2856,2856,2856,2855,38-
06 feb 202455,5655,5655,5655,5654,67-
05 feb 202456,1256,1256,1256,1255,22-
02 feb 202457,9057,9057,9057,9056,97-
01 feb 202459,0659,0659,0659,0658,11-
31 gen 202459,6459,6459,6459,6458,68-
30 gen 202458,7658,7658,7658,7657,82-
29 gen 202459,0459,0459,0459,0458,09-
26 gen 202458,9658,9658,9658,9658,01-
25 gen 202457,6857,6857,6857,6856,75-
24 gen 202457,4057,4057,4057,4056,48-
23 gen 202457,0857,0857,0857,0856,16-
22 gen 202456,9456,9456,9456,9456,03-
19 gen 202457,3857,3857,3857,3856,46-
18 gen 202457,6857,6857,6857,6856,75-
17 gen 202458,3258,3258,3258,3257,38-
16 gen 202460,2460,2460,2460,2459,27-
15 gen 202459,7259,7259,7259,7258,76-
12 gen 202459,7259,7259,7259,7258,76-
11 gen 202458,8458,8458,8458,8457,90-
10 gen 202459,6259,6259,6259,6258,66-
09 gen 202459,4059,4059,4059,4058,45-
08 gen 202460,3660,3660,3660,3659,39-
05 gen 202460,8660,8660,8660,8659,88-
04 gen 202461,6661,6661,6661,6660,67-
03 gen 202459,6259,6259,6259,6258,66-
02 gen 202458,9658,9658,9658,9658,01-
29 dic 202358,7658,7658,7658,7657,82-
28 dic 202359,7859,7859,7859,7858,82-
27 dic 202359,6059,6059,6059,6058,64-
22 dic 202359,0459,0459,0459,0458,09-
21 dic 202358,2458,2458,2458,2457,31-
20 dic 202358,3058,3058,3058,3057,36-
19 dic 202357,8257,8257,8257,8256,89-
18 dic 202357,1857,1857,1857,1856,26-
15 dic 202358,5458,5458,5458,5457,60-
14 dic 202357,6657,6657,6657,6656,74-
13 dic 202356,3456,3456,3456,3455,44-
12 dic 202357,9857,9857,9857,9857,05-
11 dic 202358,0258,0258,0258,0257,09-
08 dic 202357,1057,1057,1057,1056,18-
*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...