Italia markets close in 6 hours 7 minutes

Capricorn Energy PLC (FKG0.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1140+0,1000 (+4,97%)
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242,11402,11402,11402,11402,1140-
27 giu 20242,01402,01402,01402,01402,0140-
26 giu 20242,08002,08002,08002,08002,0800-
25 giu 20242,14402,14402,14402,14402,1440-
24 giu 20242,11002,11002,11002,11002,1100-
21 giu 20242,13402,13402,13402,13402,1340-
20 giu 20242,16002,16002,16002,16002,1600-
19 giu 20242,08802,08802,08802,08802,0880-
18 giu 20241,98701,98701,98701,98701,9870-
17 giu 20241,99101,99101,99101,99101,9910-
14 giu 20241,95101,95101,95101,95101,9510-
13 giu 20242,18602,18602,18602,18602,1860-
12 giu 20242,16402,16402,16402,16402,1640-
11 giu 20241,98001,98001,98001,98001,9800-
10 giu 20241,98601,98601,98601,98601,9860-
07 giu 20241,92401,92401,92401,92401,9240-
06 giu 20241,99181,99181,99181,99181,9918-
05 giu 20242,07952,07952,07952,07952,0795-
04 giu 20242,16102,16102,16102,16102,1610-
03 giu 20242,22102,22102,22102,22102,2210-
31 mag 20242,21002,21002,21002,21002,2100-
30 mag 20242,13802,13802,13802,13802,1380-
29 mag 20242,21252,21252,21252,21252,2125-
28 mag 20242,16702,16702,16702,16702,1670-
27 mag 20242,16552,16552,16552,16552,1655-
24 mag 20242,24302,24302,24302,24302,2430-
24 mag 20240.547903 Dividendo
24 mag 202462:79 Frazionamento azionario
23 mag 20242,98162,98162,98162,98162,4337-
22 mag 20242,98162,98162,98162,98162,4337-
21 mag 20242,93062,93062,93062,93062,3921-
20 mag 20242,85423,08352,85423,08352,51691.569
17 mag 20242,67582,67582,67582,67582,1841-
16 mag 20242,67582,67582,67582,67582,1841-
15 mag 20242,65032,65032,65032,65032,1633-
14 mag 20242,62482,62482,62482,62482,1425-
13 mag 20242,59942,59942,59942,59942,1217-
10 mag 20242,49742,49742,49742,49742,0385-
09 mag 20242,49742,49742,49742,49742,0385-
08 mag 20242,48472,48472,48472,48472,0281-
07 mag 20242,49742,49742,49742,49742,0385-
06 mag 20242,48472,48472,48472,48472,0281-
03 mag 20242,40822,40822,40822,40821,9657-
02 mag 20242,48472,48472,48472,48472,0281-
30 apr 20242,52292,52292,52292,52292,0593-
29 apr 20242,52292,52292,52292,52292,0593-
26 apr 20242,51022,51022,51022,51022,0489-
25 apr 20242,49742,49742,49742,49742,0385-
24 apr 20242,49742,49742,49742,49742,0385-
23 apr 20242,45922,45922,45922,45922,0073-
22 apr 20242,42102,42102,42102,42101,9761-
19 apr 20242,37002,37002,37002,37001,9345-
18 apr 20242,43372,43372,43372,43371,9865-
17 apr 20242,38272,38272,38272,38271,9449-
16 apr 20242,42102,42102,42102,42101,9761-
15 apr 20242,57392,57392,57392,57392,1009-
12 apr 20242,53562,53562,53562,53562,0697-
11 apr 20242,53562,53562,53562,53562,0697-
10 apr 20242,52292,52292,52292,52292,0593-
09 apr 20242,53562,53562,53562,53562,0697-
08 apr 20242,51022,51022,51022,51022,0489-
05 apr 20242,47192,47192,47192,47192,0177-
04 apr 20242,57392,57392,57392,57392,1009-
03 apr 20242,52292,52292,52292,52292,0593-
02 apr 20242,59942,59942,59942,59942,1217-
28 mar 20242,45922,45922,45922,45922,0073-
27 mar 20242,42102,42102,42102,42101,9761-
26 mar 20242,38272,38272,38272,38271,9449-
25 mar 20242,37002,37002,37002,37001,9345-
22 mar 20242,28082,28082,28082,28081,8617-
21 mar 20242,24262,24262,24262,24261,8305-
20 mar 20242,12792,12792,12792,12791,7369-
19 mar 20242,06422,06422,06422,06421,6849-
18 mar 20241,96231,96231,96231,96231,6017-
15 mar 20241,94951,94951,94951,94951,5913-
14 mar 20241,82211,82211,82211,82211,4873-
13 mar 20241,82211,82211,82211,82211,4873-
12 mar 20241,82211,82211,82211,82211,4873-
11 mar 20241,79661,79661,79661,79661,4665-
08 mar 20241,78391,78391,78391,78391,4561-
07 mar 20241,80941,80941,80941,80941,4769-
06 mar 20241,73291,73291,73291,73291,4145-
05 mar 20241,77111,77111,77111,77111,4457-
04 mar 20241,77111,77111,77111,77111,4457-
01 mar 20241,70741,70741,70741,70741,3937-
29 feb 20241,70741,70741,70741,70741,3937-
28 feb 20241,72021,72021,72021,72021,4041-
27 feb 20241,66921,66921,66921,66921,3625-
26 feb 20241,66921,66921,66921,66921,3625-
23 feb 20241,68191,68191,68191,68191,3729-
22 feb 20241,70741,70741,70741,70741,3937-
21 feb 20241,66921,66921,66921,66921,3625-
20 feb 20241,74561,74561,74561,74561,4249-
19 feb 20241,77111,77111,77111,77111,4457-
16 feb 20241,78391,78391,78391,78391,4561-
15 feb 20241,79661,79661,79661,79661,4665-
14 feb 20241,80941,80941,80941,80941,4769-
13 feb 20241,78391,78391,78391,78391,4561-
12 feb 20241,77111,77111,77111,77111,4457-
09 feb 20241,83481,83481,83481,83481,4977-
*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...