Italia markets closed

Canadian Natural Resources Limited (CRC.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
71,52+0,52 (+0,73%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202471,5271,5271,5271,5271,52140
08 mag 202470,4871,0070,4871,0071,00140
07 mag 202470,2870,2870,2870,2870,28-
06 mag 202469,2869,2869,2869,2869,28-
03 mag 202469,5269,5269,5269,5269,52-
02 mag 202470,3071,3070,3071,3071,30120
30 apr 202472,5273,4672,5273,4673,4670
29 apr 202472,0472,7072,0472,7072,70100
26 apr 202471,9071,9071,9071,9071,90-
25 apr 202471,5271,5271,5271,5271,52-
24 apr 202471,7872,2871,7671,7671,76460
23 apr 202471,7271,7271,7271,7271,72-
22 apr 202470,6270,6270,6270,6270,62-
19 apr 202473,0473,0472,2672,2672,26200
18 apr 202471,9871,9871,9871,9871,98-
17 apr 202472,3072,3072,3072,3072,30-
16 apr 202472,8672,8672,8672,8672,86-
15 apr 202473,8873,8873,7873,7873,7832
12 apr 202475,4676,2875,4676,2876,2865
11 apr 202476,1676,1676,1676,1676,16-
10 apr 202475,2675,2675,2675,2675,26-
09 apr 202474,0075,0074,0075,0075,00125
08 apr 202473,7274,5273,7274,5274,5260
05 apr 202473,8473,8473,1273,1273,1250
04 apr 202472,9472,9472,9472,9472,94-
03 apr 202472,2872,2872,2872,2872,28-
02 apr 202471,6672,6271,6672,4472,44160
28 mar 202469,7670,6469,7670,6470,64100
27 mar 202468,6869,7668,6869,7669,7670
26 mar 202469,2669,2669,2669,2669,26-
25 mar 202468,0669,6868,0469,3669,36320
22 mar 202467,9267,9267,9267,9267,92-
21 mar 202467,1268,1667,1268,1668,161
20 mar 202467,1067,5867,1067,5867,5822
19 mar 202466,9667,8866,9667,8867,8818
18 mar 202465,8265,8265,8265,8265,82-
15 mar 202467,1667,1667,1667,1667,16-
14 mar 202466,4266,4266,4266,4266,42-
14 mar 20241.05 Dividendo
13 mar 202465,5267,1065,5267,1066,05225
12 mar 202465,5866,3665,5865,8464,81330
11 mar 202465,0465,0465,0465,0464,0240
08 mar 202465,9865,9865,9865,9864,95-
07 mar 202465,6665,6665,6665,6664,63-
06 mar 202465,4866,0065,4865,7064,67609
05 mar 202464,8464,8464,8464,8463,83-
04 mar 202466,4067,6066,2066,2065,16737
01 mar 202464,5266,7464,3866,4265,38405
29 feb 202460,8461,0060,8461,0060,05333
28 feb 202460,6460,6460,6460,6459,69-
27 feb 202460,4861,1460,4861,1460,1815
26 feb 202459,8859,8859,8859,8858,94-
23 feb 202460,7860,7860,7860,7859,838
22 feb 202459,8459,8459,8459,8458,90-
21 feb 202458,2058,2058,2058,2057,29-
20 feb 202458,5658,5658,5658,5657,64-
19 feb 202458,0458,0458,0458,0457,13-
16 feb 202458,1858,1858,1858,1857,27-
15 feb 202455,5857,8255,5857,8256,92112
14 feb 202455,1655,7855,1655,7854,9120
13 feb 202456,9856,9855,2455,2454,3859
12 feb 202456,2856,7456,2856,7455,85653
09 feb 202455,8256,2855,8256,2855,4010
08 feb 202455,7456,4855,7456,4855,6017
07 feb 202456,3656,3656,3656,3655,48-
06 feb 202455,5255,5255,5255,5254,65-
05 feb 202456,6856,6856,6856,6855,7960
02 feb 202457,9257,9257,9257,9257,01-
01 feb 202459,0659,0659,0659,0658,14-
31 gen 202459,6659,6659,6659,6658,73-
30 gen 202458,7858,7858,7858,7857,86-
29 gen 202459,0859,0859,0859,0858,16-
26 gen 202458,9858,9858,9858,9858,06-
25 gen 202457,6857,6857,6857,6856,78-
24 gen 202457,4857,4857,4857,4856,58-
23 gen 202457,0057,0057,0057,0056,11-
22 gen 202457,0257,3657,0257,3656,46425
19 gen 202457,3857,3857,3857,3856,48-
18 gen 202457,7057,7057,7057,7056,80-
17 gen 202458,4058,4058,4058,4057,49-
16 gen 202460,2260,2260,2260,2259,28-
15 gen 202460,2060,2060,2060,2059,26-
12 gen 202459,7260,2059,7260,2059,2690
11 gen 202458,8658,8658,8658,8657,94-
10 gen 202459,5459,5458,9058,9057,98120
09 gen 202459,2459,2459,2459,2458,31-
08 gen 202460,3260,3260,3260,3259,38-
05 gen 202460,8460,8460,8460,8459,89-
04 gen 202461,7261,7261,7261,7260,75-
03 gen 202459,6659,6659,6659,6658,73-
02 gen 202459,0259,0259,0259,0258,10-
29 dic 202358,7259,3458,7259,0258,1050
28 dic 202359,8259,8259,5059,5058,5740
27 dic 202360,0260,0260,0260,0259,08-
22 dic 202359,0059,0059,0059,0058,08-
21 dic 202358,2258,6057,3658,6057,681.150
20 dic 202358,2858,2858,2858,2857,37-
19 dic 202357,8657,8657,8057,8056,9056
18 dic 202357,2058,3857,2058,3857,4750
15 dic 202358,5658,5658,5658,5657,64-
*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...