Italia markets close in 5 hours 8 minutes

CAPRICORN ENERGY (FKG0.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1160-0,0160 (-0,75%)
In data: 09:31AM 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 20242,13602,13602,11602,11602,1160-
27 giu 20242,04002,13202,01802,13202,1320-
26 giu 20242,11002,11002,04202,04202,0420-
25 giu 20242,16002,17202,09602,09602,0960-
24 giu 20242,14402,17602,10402,16402,1640-
21 giu 20242,14002,15802,12202,13802,1380-
20 giu 20242,18802,18802,12602,13802,1380-
19 giu 20242,11402,19802,11402,18002,1800-
18 giu 20242,05202,11201,98902,11202,1120-
17 giu 20242,02202,03202,00602,01802,0180-
14 giu 20242,00802,01802,00402,01802,0180-
13 giu 20242,19202,19201,99901,99901,9990-
12 giu 20242,20002,20802,09802,20002,2000-
11 giu 20241,99982,23751,99982,18952,1895-
10 giu 20242,00152,00351,98701,99601,9960-
07 giu 20241,94702,00751,94702,00752,0075-
06 giu 20242,02552,02551,95201,95201,9520-
05 giu 20242,11052,11052,02252,02252,0225-
04 giu 20242,18202,18202,06352,10102,1010-
03 giu 20242,24802,24802,18052,18102,1810-
31 mag 20242,22902,22902,19502,22352,2235-
30 mag 20242,22952,23902,22552,22552,2255-
29 mag 20242,90522,90522,90522,90522,9052-
28 mag 20242,90522,90522,90522,90522,9052-
27 mag 20242,90522,90522,90522,90522,9052-
24 mag 20242,90522,90522,90522,90522,9052-
24 mag 20240.547903 Dividendo
24 mag 202462:79 Frazionamento azionario
23 mag 20242,90522,90522,90522,90522,3573-
22 mag 20243,05813,05812,85422,90522,3573-
21 mag 20242,95612,95612,87972,95612,3986-
20 mag 20242,85423,00712,85422,93062,3779-
17 mag 20242,67582,85422,67582,85422,3159-
16 mag 20242,70132,70132,65032,65032,1505-
15 mag 20242,67582,70132,62482,65032,1505-
14 mag 20242,65032,65032,62482,65032,1505-
13 mag 20242,59942,65032,59942,62482,1298-
10 mag 20242,52292,57392,49742,57392,0884-
09 mag 20242,51022,51022,45922,51022,0368-
08 mag 20242,49742,51022,48472,49742,0264-
07 mag 20242,53562,53562,49742,51022,0368-
06 mag 20242,49742,53562,49742,53562,0574-
03 mag 20242,43372,51022,40822,49742,0264-
02 mag 20242,48472,48472,42102,42101,9644-
30 apr 20242,52292,52292,49742,49742,0264-
29 apr 20242,53562,57392,48472,52292,04713.139
26 apr 20242,49742,54842,49742,52292,0471-
25 apr 20242,49742,51022,49742,51022,0368-
24 apr 20242,53562,53562,45922,49742,0264-
23 apr 20242,48472,52292,42102,51022,0368-
22 apr 20242,44652,48472,44652,47192,0057-
19 apr 20242,38272,43372,38272,43371,9747-
18 apr 20242,42102,42102,39552,39551,9437-
17 apr 20242,39552,43372,38272,43371,9747-
16 apr 20242,43372,43372,39552,39551,9437-
15 apr 20242,57392,57392,44652,44651,9851-
12 apr 20242,54842,54842,53562,54842,0678-
11 apr 20242,54842,54842,53562,53562,0574-
10 apr 20242,54842,57392,53562,54842,0678-
09 apr 20242,53562,57392,53562,54842,0678-
08 apr 20242,47192,57392,47192,54842,0678-
05 apr 20242,47192,54842,47192,52292,0471-
04 apr 20242,57392,57392,51022,51022,0368-
03 apr 20242,53562,57392,53562,57392,0884-
02 apr 20242,59942,59942,51022,53562,0574-
28 mar 20242,48472,62482,48472,59942,1091-
27 mar 20242,42102,48472,42102,48472,0161-
26 mar 20242,40822,43372,38272,43371,9747-
25 mar 20242,38272,39552,33182,39551,9437-
22 mar 20242,29352,38272,29352,38271,9334-
21 mar 20242,29352,31902,26812,30631,8713-
20 mar 20242,14062,26812,14062,26811,8403-
19 mar 20242,08972,14062,08972,14061,7369-
18 mar 20241,94952,08971,94952,07691,6852-
15 mar 20241,94951,96231,93681,96231,5922-
14 mar 20241,88581,93681,87311,93681,5715-
13 mar 20241,84761,88581,83481,88581,5301-
12 mar 20241,84761,84761,82211,83481,4888-
11 mar 20241,79661,82211,78391,82211,4785-
08 mar 20241,79661,82211,79661,79661,4578-
07 mar 20241,82211,83481,79661,79661,4578-
06 mar 20241,74561,82211,74561,82211,4785-
05 mar 20241,78391,78391,74561,74561,4164-
04 mar 20241,78391,80941,77111,78391,4474-
01 mar 20241,73291,78391,69471,78391,4474-
29 feb 20241,72021,73291,70741,72021,3957-
28 feb 20241,72021,73291,70741,72021,3957-
27 feb 20241,68191,74561,66921,70741,3854-
26 feb 20241,68191,69471,65651,68191,3647-
23 feb 20241,69471,69471,64371,68191,3647-
22 feb 20241,72021,72021,66921,69471,3751-
21 feb 20241,68191,70741,63101,70741,3854-
20 feb 20241,74561,74561,66921,66921,3544-
19 feb 20241,78391,78391,74561,74561,4164-
16 feb 20241,80941,80941,75841,77111,4371-
15 feb 20241,83481,83481,77111,79661,4578-
14 feb 20241,79661,84761,78391,80941,4681-
13 feb 20241,79661,87311,79661,79661,4578-
12 feb 20241,78391,79661,74561,79661,4578-
09 feb 20241,84761,84761,78391,78391,4474-
*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...