Italia markets close in 5 hours 3 minutes

Capricorn Energy PLC (FKG1.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,90520,0000 (0,00%)
In data: 03:44PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20242,01602,11602,00202,10402,1040-
26 giu 20242,08802,08802,03202,04202,0420-
25 giu 20242,14002,14802,07402,07402,0740-
24 giu 20242,12002,18002,10402,18002,1800-
21 giu 20242,11602,13602,10002,10002,1000-
20 giu 20242,16402,16402,09602,11602,1160-
19 giu 20242,09002,16802,09002,16802,1680-
18 giu 20241,96402,00601,96402,00602,006035
17 giu 20241,99001,99001,99001,99001,9900-
14 giu 20241,91701,98801,91701,98801,9880-
13 giu 20242,16602,16602,04202,04202,0420-
12 giu 20242,17402,18202,10602,10602,1060-
11 giu 20241,97402,14601,97402,14602,1460-
10 giu 20241,97602,01201,94521,97001,9700-
07 giu 20241,92201,96701,92201,95701,9570-
06 giu 20241,99801,99801,93401,94901,9490-
05 giu 20242,08552,08552,01852,02002,0200-
04 giu 20242,15652,15652,15652,15652,1565-
03 giu 20242,22202,22202,22202,22202,2220-
31 mag 20242,20152,20152,16952,19152,1915-
30 mag 20242,12152,18302,11702,18302,1830-
29 mag 20242,20652,20652,20652,20652,2065-
28 mag 20242,19452,19552,19452,19552,1955-
27 mag 20242,18252,18252,18252,18252,1825-
24 mag 20242,17352,18252,17352,18252,1825-
24 mag 20240.547903 Dividendo
24 mag 202462:79 Frazionamento azionario
23 mag 20242,90522,90522,90522,90522,3573-
22 mag 20242,80322,90522,80322,90522,3573-
21 mag 20242,93062,95612,82872,90522,3573-
20 mag 20242,72682,98162,72682,98162,4193-
17 mag 20242,67582,80322,65032,80322,2745-
16 mag 20242,57392,67582,57392,62482,1298-
15 mag 20242,54842,70132,54842,67582,1712-
14 mag 20242,53562,65032,53562,65032,1505-
13 mag 20242,59942,62482,59942,62482,1298-
10 mag 20242,51022,57392,49742,57392,0884-
09 mag 20242,49742,49742,44652,47192,0057-
08 mag 20242,48472,48472,45922,47192,0057-
07 mag 20242,39552,51022,39552,49742,0264-
06 mag 20242,49742,49742,40822,40821,9540-
03 mag 20242,30632,48472,30632,48472,0161-
02 mag 20242,47192,48472,39552,43371,9747-
30 apr 20242,51022,51022,51022,51022,0368-
29 apr 20242,52292,52292,47192,48472,0161-
26 apr 20242,40822,54842,40822,51022,0368-
25 apr 20242,48472,51022,48472,49742,0264-
24 apr 20242,40822,49742,40822,48472,0161-
23 apr 20242,37002,45922,37002,45921,9954-
22 apr 20242,43372,44652,43372,44651,9851-
19 apr 20242,35732,38272,35732,38271,9334-
18 apr 20242,33182,40822,33182,40821,9540-
17 apr 20242,38272,44652,37002,44651,9851-
16 apr 20242,40822,43372,40822,43371,9747-
15 apr 20242,45922,52292,45922,47192,0057-
12 apr 20242,42102,54842,42102,54842,0678-
11 apr 20242,54842,54842,51022,51022,0368-
10 apr 20242,43372,54842,43372,52292,0471-
09 apr 20242,52292,54842,52292,54842,0678-
08 apr 20242,45922,54842,45922,52292,0471-
05 apr 20242,47192,47192,47192,47192,0057-
04 apr 20242,57392,57392,57392,57392,0884-
03 apr 20242,52292,52292,48472,48472,0161-
02 apr 20242,59942,59942,59942,59942,1091-
28 mar 20242,47192,57392,47192,57392,0884-
27 mar 20242,42102,44652,40822,44651,9851-
26 mar 20242,39552,42102,38272,42101,9644-
25 mar 20242,38272,38272,29352,34451,9023-
22 mar 20242,28082,34452,25532,34451,9023-
21 mar 20242,16612,29352,16612,28081,8507-
20 mar 20242,12792,22982,12792,22981,8093-
19 mar 20242,06422,14062,03872,14061,7369-
18 mar 20241,96232,07691,94952,05151,6646-
15 mar 20241,92401,93681,92401,93681,5715-
14 mar 20241,87311,92401,84761,92401,5612-
13 mar 20241,82211,86031,80941,84761,4991-
12 mar 20241,74561,83481,74561,82211,4785-
11 mar 20241,78391,83481,75841,80941,4681-
08 mar 20241,78391,80941,78391,80941,4681-
07 mar 20241,80941,82211,79661,82211,4785-
06 mar 20241,73291,78391,73291,78391,4474-
05 mar 20241,77111,77111,70741,73291,4061-
04 mar 20241,77111,78391,75841,77111,4371-
01 mar 20241,72021,74561,65651,74561,4164-
29 feb 20241,70741,72021,69471,72021,3957-
28 feb 20241,69471,72021,68191,72021,3957-
27 feb 20241,66921,73291,65651,73291,4061-
26 feb 20241,66921,68191,65651,68191,3647-
23 feb 20241,68191,68191,63101,66921,3544-
22 feb 20241,70741,70741,64371,68191,3647-
21 feb 20241,66921,66921,60551,66921,3544-
20 feb 20241,73291,73291,68191,68191,3647-
19 feb 20241,77111,77111,72021,73291,4061-
16 feb 20241,72021,77111,72021,77111,4371-
15 feb 20241,74561,79661,74561,77111,4371-
14 feb 20241,78391,84761,75841,84761,4991-
13 feb 20241,78391,86031,78391,82211,4785-
12 feb 20241,77111,77111,72021,74561,4164-
09 feb 20241,83481,83481,74561,74561,4164-
08 feb 20241,87311,87311,82211,82211,4785-
*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...