Italia markets close in 5 hours 24 minutes

Capricorn Energy PLC (FKG0.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1140+0,1000 (+4,97%)
In data: 08:05AM 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 20242,11402,11402,11402,11402,11402
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 20242,10802,10802,10802,10802,1080-
21 giu 20242,13202,13202,13202,13202,1320-
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 20241,99002,01201,99002,01202,01202
14 giu 20241,95001,95001,95001,95001,9500-
13 giu 20242,18802,18802,18802,18802,1880-
12 giu 20242,16402,16402,16402,16402,1640-
11 giu 20241,97901,97901,97901,97901,9790-
10 giu 20241,98501,98501,98501,98501,9850-
07 giu 20241,92401,92401,92401,92401,9240-
06 giu 20241,99201,99201,99201,99201,9920-
05 giu 20242,08002,08002,04602,04602,04601
04 giu 20242,16152,16152,16152,16152,1615-
03 giu 20242,22052,22052,18352,18352,18359
31 mag 20242,21002,21002,20002,20002,200025
30 mag 20242,13802,13802,13802,13802,1380-
29 mag 20242,21302,21302,21302,21302,2130-
28 mag 20242,16652,16652,16652,16652,1665-
27 mag 20242,29702,29702,16602,16602,166058
24 mag 20242,27952,27952,27952,27952,2795-
24 mag 20240.547903 Dividendo
24 mag 202462:79 Frazionamento azionario
23 mag 20242,85423,00712,85423,00712,459215.696
22 mag 20242,98162,98162,98162,98162,4384-
21 mag 20242,93062,93062,93062,93062,3967-
20 mag 20242,85422,85422,85422,85422,3341-
17 mag 20242,67582,67582,67582,67582,1883-
16 mag 20242,67582,72682,67582,72682,22993.924
15 mag 20242,65032,65032,65032,65032,1674-
14 mag 20242,62482,62482,62482,62482,1466-
13 mag 20242,59942,59942,59942,59942,1257-
10 mag 20242,49742,49742,49742,49742,0424-
09 mag 20242,49742,49742,49742,49742,0424-
08 mag 20242,48472,48472,48472,48472,0320-
07 mag 20242,51022,51022,51022,51022,0528-
06 mag 20242,49742,49742,49742,49742,0424-
03 mag 20242,40822,40822,40822,40821,9694-
02 mag 20242,48472,48472,48472,48472,0320-
30 apr 20242,52292,52292,52292,52292,0632-
29 apr 20242,52292,54842,52292,54842,08416.278
26 apr 20242,51022,51022,51022,51022,0528-
25 apr 20242,49742,49742,49742,49742,0424-
24 apr 20242,49742,49742,49742,49742,0424-
23 apr 20242,45922,45922,45922,45922,0111-
22 apr 20242,42102,42102,42102,42101,9799-
19 apr 20242,37002,37002,37002,37001,9382-
18 apr 20242,43372,43372,43372,43371,9903-
17 apr 20242,39552,39552,39552,39551,9590-
16 apr 20242,42102,42102,42102,42101,9799-
15 apr 20242,57392,57392,57392,57392,1049-
12 apr 20242,53562,53562,53562,53562,0736-
11 apr 20242,53562,53562,53562,53562,0736-
10 apr 20242,52292,52292,52292,52292,0632-
09 apr 20242,53562,53562,53562,53562,0736-
08 apr 20242,51022,51022,51022,51022,0528-
05 apr 20242,47192,47192,47192,47192,0215-
04 apr 20242,57392,57392,57392,57392,1049-
03 apr 20242,52292,52292,52292,52292,0632-
02 apr 20242,59942,59942,59942,59942,1257-
28 mar 20242,45922,45922,45922,45922,0111-
27 mar 20242,42102,42102,42102,42101,9799-
26 mar 20242,38272,38272,38272,38271,9486-
25 mar 20242,37002,37002,37002,37001,9382-
22 mar 20242,28082,28082,28082,28081,8652-
21 mar 20242,24262,24262,24262,24261,8340-
20 mar 20242,12792,12792,12792,12791,7402-
19 mar 20242,06422,06422,06422,06421,6881-
18 mar 20241,96231,96231,96231,96231,6047-
15 mar 20241,94951,94951,94951,94951,5943-
14 mar 20241,82211,82211,82211,82211,4901-
13 mar 20241,82211,82211,82211,82211,4901-
12 mar 20241,82211,82211,82211,82211,4901-
11 mar 20241,79661,79661,79661,79661,4693-
08 mar 20241,78391,78391,78391,78391,4588-
07 mar 20241,80941,80941,80941,80941,4797-
06 mar 20241,73291,73291,73291,73291,4172-
05 mar 20241,77111,77111,77111,77111,4484-
04 mar 20241,77111,77111,77111,77111,4484-
01 mar 20241,72021,72021,72021,72021,4067-
29 feb 20241,70741,70741,70741,70741,3963-
28 feb 20241,72021,72021,72021,72021,4067-
27 feb 20241,68191,68191,68191,68191,3755-
26 feb 20241,66921,66921,66921,66921,3651-
23 feb 20241,69471,69471,69471,69471,3859-
22 feb 20241,70741,70741,70741,70741,3963-
21 feb 20241,66921,66921,65651,65651,354678
20 feb 20241,74561,74561,74561,74561,4276-
19 feb 20241,77111,77111,77111,77111,4484-
16 feb 20241,78391,78391,78391,78391,4588-
15 feb 20241,79661,80941,77111,77111,4484106
14 feb 20241,80941,80941,80941,80941,4797-
13 feb 20241,78391,78391,78391,78391,4588-
12 feb 20241,77111,77111,77111,77111,4484-
09 feb 20241,82211,82211,82211,82211,4901-
*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...