Italia markets closed

Kloeckner & Co SE (KCO.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,12-0,02 (-0,39%)
Alla chiusura: 09:52PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20245,145,175,125,125,12-
25 lug 20245,025,185,015,145,14-
24 lug 20245,025,055,015,045,04-
23 lug 20245,015,065,015,035,03-
22 lug 20245,045,084,995,035,03-
19 lug 20245,245,245,005,045,04-
18 lug 20245,125,285,115,235,23-
17 lug 20245,165,195,095,105,10-
16 lug 20245,245,245,105,175,17-
15 lug 20245,275,335,245,265,26-
12 lug 20245,315,315,265,275,27-
11 lug 20245,375,375,225,305,30-
10 lug 20245,405,405,305,375,37-
09 lug 20245,435,435,325,405,40-
08 lug 20245,495,495,335,435,43-
05 lug 20245,645,645,465,525,52-
04 lug 20245,525,675,525,645,64-
03 lug 20245,515,555,485,525,52-
02 lug 20245,465,515,415,505,50-
01 lug 20245,575,595,475,485,48-
28 giu 20245,585,585,505,535,53-
27 giu 20245,645,645,525,575,57-
26 giu 20245,635,645,535,635,63400
25 giu 20245,545,625,535,625,62-
24 giu 20245,755,755,545,545,54-
21 giu 20245,695,765,695,745,74-
20 giu 20245,755,765,695,705,70-
19 giu 20245,735,775,725,725,72-
18 giu 20245,785,785,725,735,73-
17 giu 20245,805,805,675,795,79-
14 giu 20245,905,905,725,815,81-
13 giu 20245,995,995,885,915,91-
12 giu 20246,026,045,946,016,01-
11 giu 20246,186,186,016,016,01-
10 giu 20246,026,196,026,176,17-
07 giu 20246,026,066,026,046,04-
06 giu 20245,926,135,926,036,03-
05 giu 20246,166,166,086,096,09-
04 giu 20246,116,156,076,156,15-
03 giu 20246,116,126,096,116,11-
31 mag 20246,046,126,046,106,10-
30 mag 20245,996,095,966,046,04-
29 mag 20246,176,175,996,046,04620
28 mag 20246,186,276,176,206,20-
27 mag 20246,126,196,046,196,19100
24 mag 20246,046,256,046,136,13-
24 mag 20240.2 Dividendo
23 mag 20246,386,386,236,246,04-
22 mag 20246,506,506,316,416,20-
21 mag 20246,416,536,366,516,30-
20 mag 20246,476,496,366,436,22-
17 mag 20246,346,496,336,476,26-
16 mag 20246,386,396,306,336,13-
15 mag 20246,336,396,296,396,19-
14 mag 20246,376,386,296,386,18-
13 mag 20246,456,466,326,406,19-
10 mag 20246,486,486,446,446,23-
09 mag 20246,456,506,426,466,25-
08 mag 20246,616,616,306,496,28-
07 mag 20246,616,716,106,606,39-
06 mag 20246,636,656,576,616,40-
03 mag 20246,616,656,596,636,42-
02 mag 20246,656,656,576,616,40-
30 apr 20246,726,726,616,656,44-
29 apr 20246,586,736,586,726,50-
26 apr 20246,406,586,406,566,35-
25 apr 20246,466,466,306,376,17-
24 apr 20246,526,556,386,496,28-
23 apr 20246,506,516,476,506,29-
22 apr 20246,476,516,466,506,29-
19 apr 20246,446,486,436,456,24-
18 apr 20246,476,496,456,456,24-
17 apr 20246,446,476,426,466,25-
16 apr 20246,546,546,436,456,24-
15 apr 20246,866,886,546,546,33-
12 apr 20246,876,896,826,826,6020
11 apr 20246,866,906,796,886,66-
10 apr 20246,866,936,806,866,64-
09 apr 20246,816,866,816,866,64-
08 apr 20246,836,926,796,826,60300
05 apr 20246,756,836,726,816,59-
04 apr 20246,846,906,736,806,58-
03 apr 20246,866,876,806,876,65-
02 apr 20246,737,056,736,876,6520
28 mar 20246,616,766,616,766,54-
27 mar 20246,576,666,576,666,44-
26 mar 20246,596,606,546,576,36-
25 mar 20246,516,636,516,616,40-
22 mar 20246,576,746,486,516,30-
21 mar 20246,616,706,506,516,30-
20 mar 20246,596,596,456,596,37-
19 mar 20246,536,676,536,606,39-
18 mar 20246,586,586,396,546,33-
15 mar 20246,456,646,456,536,32-
14 mar 20246,636,646,436,476,26-
13 mar 20246,706,826,636,636,41-
12 mar 20246,326,496,296,496,28-
11 mar 20246,576,616,296,326,11-
08 mar 20246,596,646,576,596,37-
07 mar 20246,596,636,566,596,37-
*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...