Italia markets closed

Kloeckner & Co SE (KCO.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,82-0,06 (-0,87%)
Alla chiusura: 09:52PM CEST
Periodo di tempo:
14 apr 2023 - 14 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 20246,876,896,826,826,8220
11 apr 20246,866,906,796,886,88-
10 apr 20246,866,936,806,866,86-
09 apr 20246,816,866,816,866,86-
08 apr 20246,836,926,796,826,82300
05 apr 20246,756,836,726,816,81-
04 apr 20246,846,906,736,806,80-
03 apr 20246,866,876,806,876,87-
02 apr 20246,737,056,736,876,8720
28 mar 20246,616,766,616,766,76-
27 mar 20246,576,666,576,666,66-
26 mar 20246,596,606,546,576,57-
25 mar 20246,516,636,516,616,61-
22 mar 20246,576,746,486,516,51-
21 mar 20246,616,706,506,516,51-
20 mar 20246,596,596,456,596,59-
19 mar 20246,536,676,536,606,60-
18 mar 20246,586,586,396,546,54-
15 mar 20246,456,646,456,536,53-
14 mar 20246,636,646,436,476,47-
13 mar 20246,706,826,636,636,63-
12 mar 20246,326,496,296,496,49-
11 mar 20246,576,616,296,326,32-
08 mar 20246,596,646,576,596,59-
07 mar 20246,596,636,566,596,59-
06 mar 20246,556,616,516,616,61-
05 mar 20246,536,576,536,556,55-
04 mar 20246,516,636,516,576,57-
01 mar 20246,536,536,466,526,52-
29 feb 20246,686,686,486,536,53-
28 feb 20246,886,886,666,666,66-
27 feb 20246,486,956,426,866,86350
26 feb 20246,676,676,496,496,49-
23 feb 20246,746,756,646,676,67-
22 feb 20246,806,806,676,766,76150
21 feb 20246,726,886,726,776,77-
20 feb 20246,916,916,706,706,70-
19 feb 20246,906,956,906,936,93-
16 feb 20247,007,016,846,866,86-
15 feb 20246,856,956,846,956,95-
14 feb 20246,936,996,806,856,85-
13 feb 20247,077,076,976,976,97-
12 feb 20246,957,076,957,077,07-
09 feb 20246,957,016,936,956,9535
08 feb 20246,866,976,866,956,95-
07 feb 20246,976,976,846,866,86150
06 feb 20246,856,896,786,876,87-
05 feb 20246,726,916,646,876,87100
02 feb 20246,786,876,706,716,71-
01 feb 20246,686,846,686,786,78-
31 gen 20246,576,806,576,676,67-
30 gen 20246,646,646,576,596,59-
29 gen 20246,536,636,536,636,63-
26 gen 20246,626,666,596,596,59-
25 gen 20246,946,946,636,676,67-
24 gen 20246,957,096,916,956,95-
23 gen 20246,846,936,846,916,91-
22 gen 20246,826,846,806,846,84-
19 gen 20246,856,856,766,806,80-
18 gen 20246,706,856,666,856,85-
17 gen 20246,586,726,586,706,70-
16 gen 20246,596,736,556,606,60-
15 gen 20246,646,646,576,636,63-
12 gen 20246,706,766,596,636,63-
11 gen 20246,876,886,686,706,70-
10 gen 20246,977,016,846,866,86-
09 gen 20246,947,016,896,996,99-
08 gen 20246,996,996,866,976,97-
05 gen 20246,727,056,727,047,04-
04 gen 20246,576,766,576,756,75-
03 gen 20246,646,646,556,556,55-
02 gen 20246,896,896,666,666,66-
29 dic 20236,936,936,886,886,88150
28 dic 20236,856,936,806,916,91-
27 dic 20236,926,956,846,846,84-
22 dic 20236,586,896,586,876,87-
21 dic 20236,416,636,416,636,63-
20 dic 20236,546,606,436,436,436.000
19 dic 20236,666,766,426,596,59-
18 dic 20236,556,786,556,666,66-
15 dic 20236,416,636,416,596,59-
14 dic 20236,146,436,146,396,39-
13 dic 20236,266,266,066,116,11-
12 dic 20236,286,286,206,256,25-
11 dic 20236,346,346,206,266,26-
08 dic 20236,356,396,336,346,34-
07 dic 20236,286,356,226,356,35-
06 dic 20236,346,456,306,306,30-
05 dic 20236,206,346,186,346,34-
04 dic 20236,306,346,206,226,22-
01 dic 20236,266,566,226,306,30-
30 nov 20236,056,246,016,226,22-
29 nov 20235,796,055,786,036,031.100
28 nov 20235,865,865,745,785,78-
27 nov 20236,006,005,805,875,87-
24 nov 20235,846,015,846,016,01-
23 nov 20235,955,955,845,875,87-
22 nov 20236,206,265,925,955,95-
21 nov 20236,276,346,196,196,19-
20 nov 20236,386,406,226,286,28-
*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...