Italia markets closed

Crown Holdings Inc (CWN.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
77,38-0,40 (-0,51%)
Alla chiusura: 08:03AM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202477,3877,3877,3877,3877,38-
09 mag 202477,7877,7877,7877,7877,78-
08 mag 202477,6677,6677,6677,6677,66-
07 mag 202477,0277,0277,0277,0277,02-
06 mag 202476,2476,2476,2476,2476,24-
03 mag 202476,4276,4276,4276,4276,42-
02 mag 202477,2677,2677,2677,2677,26-
30 apr 202475,3675,3675,3675,3675,36-
29 apr 202474,8474,8474,8474,8474,84-
26 apr 202474,2474,2474,2474,2474,24-
25 apr 202472,9472,9472,9472,9472,94-
24 apr 202473,1673,1673,1673,1673,16-
23 apr 202474,1874,1874,1874,1874,18-
22 apr 202472,5272,5272,5272,5272,52-
19 apr 202471,7071,7071,7071,7071,70-
18 apr 202471,2671,2671,2671,2671,26-
17 apr 202472,1472,1472,1472,1472,14-
16 apr 202471,3671,3671,3671,3671,36-
15 apr 202472,2672,2672,2672,2672,26-
12 apr 202473,8473,8473,8473,8473,84-
11 apr 202473,6073,6073,6073,6073,60-
10 apr 202473,8673,8673,8673,8673,86-
09 apr 202470,5070,5070,5070,5070,50-
08 apr 202470,9470,9470,9470,9470,94-
05 apr 202471,2071,2071,2071,2071,20-
04 apr 202471,0671,0671,0671,0671,06-
03 apr 202472,0672,0672,0672,0672,06-
02 apr 202473,5073,5073,5073,5073,50-
28 mar 202472,5072,5072,5072,5072,50-
27 mar 202471,0071,0071,0071,0071,00-
26 mar 202471,0071,0071,0071,0071,00-
25 mar 202471,5071,5071,5071,5071,50-
22 mar 202471,5071,5071,5071,5071,50-
21 mar 202470,5070,5070,5070,5070,50-
20 mar 202471,0071,0071,0071,0071,00-
19 mar 202471,0071,0071,0071,0071,00-
18 mar 202471,0071,0071,0071,0071,00-
15 mar 202470,5070,5070,5070,5070,50-
14 mar 202471,0071,0071,0071,0071,00-
13 mar 202471,0071,0071,0071,0071,00-
13 mar 20240.25 Dividendo
12 mar 202471,5071,5071,5071,5071,25-
11 mar 202471,0071,0071,0071,0070,75-
08 mar 202471,0071,0071,0071,0070,75-
07 mar 202469,5069,5069,5069,5069,26-
06 mar 202468,5068,5068,5068,5068,26-
05 mar 202469,5069,5069,5069,5069,26-
04 mar 202470,0070,0070,0070,0069,76-
01 mar 202470,5070,5070,5070,5070,25-
29 feb 202469,0069,0069,0069,0068,76-
28 feb 202471,5071,5071,5071,5071,25-
27 feb 202469,5069,5069,5069,5069,26-
26 feb 202470,5070,5070,5070,5070,25-
23 feb 202471,0071,0071,0071,0070,75-
22 feb 202469,5069,5069,5069,5069,26-
21 feb 202467,5067,5067,5067,5067,26-
20 feb 202467,0067,0067,0067,0066,77-
19 feb 202467,0067,0067,0067,0066,77-
16 feb 202466,5066,5066,5066,5066,27-
15 feb 202468,0068,0068,0068,0067,76-
14 feb 202468,5068,5068,5068,5068,26-
13 feb 202470,0070,0070,0070,0069,76-
12 feb 202469,0069,0069,0069,0068,76-
09 feb 202468,5068,5068,5068,5068,26-
08 feb 202469,5069,5069,5069,5069,26-
07 feb 202471,0071,0071,0071,0070,75-
06 feb 202471,0071,0071,0071,0070,75-
05 feb 202482,0082,0082,0082,0081,71-
02 feb 202482,0082,0082,0082,0081,71-
01 feb 202482,0082,0082,0082,0081,71-
31 gen 202483,5083,5083,5083,5083,21-
30 gen 202483,5083,5083,5083,5083,21-
29 gen 202483,5083,5083,5083,5083,21-
26 gen 202483,0083,0083,0083,0082,718
25 gen 202482,5082,5082,5082,5082,21-
24 gen 202483,5083,5083,5083,5083,21-
23 gen 202483,0083,0083,0083,0082,71-
22 gen 202483,0083,0083,0083,0082,71-
19 gen 202482,0082,0082,0082,0081,71-
18 gen 202482,0082,0082,0082,0081,71-
17 gen 202483,0083,0083,0083,0082,71-
16 gen 202482,5082,5082,5082,5082,21-
15 gen 202483,0083,0083,0083,0082,71-
12 gen 202483,0083,0083,0083,0082,71-
11 gen 202483,0083,0083,0083,0082,71-
10 gen 202483,5083,5083,5083,5083,21-
09 gen 202483,5083,5083,5083,5083,21-
08 gen 202483,0083,0083,0083,0082,71-
05 gen 202482,5082,5082,5082,5082,21-
04 gen 202482,5082,5082,5082,5082,21-
03 gen 202483,5083,5083,5083,5083,21-
02 gen 202483,5083,5083,5083,5083,21-
29 dic 202384,0084,0084,0084,0083,71-
28 dic 202383,5083,5083,5083,5083,21-
27 dic 202384,0084,0084,0084,0083,71-
22 dic 202383,0083,0083,0083,0082,71-
21 dic 202383,5083,5083,5083,5083,21-
20 dic 202384,0084,0084,0084,0083,71-
19 dic 202383,0083,0083,0083,0082,71-
18 dic 202382,5082,5082,5082,5082,21-
*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...