Italia markets closed

Carnival Corp (CVC1.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,45-0,90 (-5,89%)
Alla chiusura: 04:45PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202415,3515,3514,4514,4514,451.415
13 giu 202415,4515,5415,1715,3515,35631
12 giu 202415,2215,5715,1315,5715,57395
11 giu 202415,3315,3715,1815,1815,181.891
10 giu 202415,3515,5615,2515,2515,25430
07 giu 202415,2315,2715,2015,2715,2726
06 giu 202415,5015,5915,5015,5415,541.750
05 giu 202415,6515,6515,3815,3815,381.030
04 giu 202414,7615,3814,7615,1415,14900
03 giu 202413,9214,2413,9114,2414,24100
31 mag 202414,0114,1113,9614,1114,111.230
30 mag 202413,9114,0813,8614,0114,01-
29 mag 202414,2714,2714,0514,0514,05300
28 mag 202414,1314,4014,0114,4014,40481
27 mag 202413,9614,1413,9614,1414,14100
24 mag 202413,6713,7713,6713,7413,74250
23 mag 202414,4714,4713,9313,9313,93498
22 mag 202414,8714,9214,8014,8014,80-
21 mag 202414,6914,7914,6914,7714,772.660
20 mag 202413,7514,5413,7514,5414,54185
17 mag 202413,7213,7813,6713,7813,7810.250
16 mag 202413,6813,7413,6513,7413,74500
15 mag 202413,4213,7813,3513,6513,65301
14 mag 202413,4513,5213,4513,5113,51600
13 mag 202413,4113,5013,4113,4513,4575
10 mag 202413,5713,5713,3113,3113,313.233
09 mag 202413,2513,3313,2413,2413,2430
08 mag 202413,1713,2113,0513,1413,14100
07 mag 202413,5313,6213,3113,3113,31135
06 mag 202413,4913,5813,4413,4413,44900
03 mag 202413,5513,7113,4413,7113,71-
02 mag 202413,5213,6713,4613,6413,64200
30 apr 202414,0614,0613,9114,0114,01-
29 apr 202414,0114,1613,9613,9613,96380
26 apr 202414,1714,2514,0414,0414,04450
25 apr 202413,9814,1413,9113,9113,91-
24 apr 202413,9013,9113,8613,8813,88-
23 apr 202413,3813,4313,3513,4313,43-
22 apr 202413,2113,4813,2113,3713,37200
19 apr 202413,2313,2813,1613,2713,27341
18 apr 202413,1813,3813,1813,3813,38-
17 apr 202413,1213,1913,1113,1813,18200
16 apr 202413,2013,2613,0613,0913,09200
15 apr 202413,4113,6913,3713,4913,49648
12 apr 202413,9713,9713,6513,6513,65120
11 apr 202413,8813,9213,6613,7913,79300
10 apr 202414,2214,2513,9413,9813,98920
09 apr 202414,3714,4314,0814,0814,0832
08 apr 202413,9814,4313,9514,4314,431.174
05 apr 202413,9213,9813,8113,8113,81223
04 apr 202414,2214,3114,2114,3114,31275
03 apr 202414,3314,4114,2114,3514,351.000
02 apr 202415,0315,0314,3714,3714,372.058
28 mar 202416,1016,1015,2715,4315,432.680
27 mar 202415,7616,5015,6816,1416,145.643
26 mar 202415,9416,0015,7115,7115,71601
25 mar 202415,8116,0715,7915,7915,79270
22 mar 202415,7115,7815,6615,6615,66702
21 mar 202415,4015,6715,4015,6715,67288
20 mar 202414,7815,4814,7715,4815,48530
19 mar 202414,8814,9114,5814,5814,581.000
18 mar 202414,9015,1514,8715,1515,15100
15 mar 202414,8914,9614,7914,9014,902.725
14 mar 202415,2415,3114,9414,9814,981.902
13 mar 202414,9015,3614,9015,1515,153.135
12 mar 202414,7914,8214,5814,5814,58-
11 mar 202414,9315,1214,6814,6814,68708
08 mar 202414,3614,8714,2614,8714,87940
07 mar 202414,6314,8214,4614,4614,4620
06 mar 202414,6314,7914,6314,6914,69900
05 mar 202414,7814,7814,6514,6514,65-
04 mar 202414,6314,9214,6314,9214,92300
01 mar 202414,6714,7414,5214,7014,70268
29 feb 202414,1814,6614,1314,6614,66102
28 feb 202414,6614,6914,5514,6614,66252
27 feb 202413,7114,7313,6914,6114,612.050
26 feb 202414,0914,1013,8113,8113,81500
23 feb 202414,0614,0613,8514,0314,03261
22 feb 202413,9314,3613,9114,0214,021.647
21 feb 202413,5513,5813,4213,4213,42130
20 feb 202413,7913,7913,4513,5613,56-
19 feb 202413,8113,9413,8113,8413,8410
16 feb 202414,0814,2313,9713,9713,97370
15 feb 202414,2114,3214,1014,1014,10636
14 feb 202414,0314,2314,0314,2314,23-
13 feb 202414,2714,3614,1114,2114,211.150
12 feb 202414,0514,3414,0514,3414,34750
09 feb 202414,4514,5314,0314,1714,17211
08 feb 202414,5114,5114,4414,5014,502.057
07 feb 202414,8314,8314,5714,5714,57-
06 feb 202414,7215,0614,5114,8414,841.365
05 feb 202415,1615,1615,0815,0815,081.010
02 feb 202415,4415,5915,1715,1715,17145
01 feb 202415,3915,8315,3215,3215,321.302
31 gen 202415,1415,1815,1415,1515,15-
30 gen 202415,1715,7315,1315,2015,20233
29 gen 202414,4215,3414,4215,2815,2821
26 gen 202415,0515,2015,0515,2015,20200
25 gen 202414,7915,0414,7215,0415,044.000
24 gen 202415,0115,1115,0115,0615,0630
*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...