Italia markets closed

Kloeckner & Co SE (KCO.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,67-0,09 (-1,26%)
Alla chiusura: 09:52PM CET
Periodo di tempo:
24 feb 2023 - 24 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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-
17 nov 20236,266,366,266,366,36-
16 nov 20236,346,436,226,266,26-
15 nov 20236,346,346,206,316,316.000
14 nov 20236,036,185,966,156,15-
13 nov 20235,996,075,976,036,03-
10 nov 20236,016,015,916,016,014.475
09 nov 20235,866,035,866,036,03-
08 nov 20235,855,895,795,865,86-
07 nov 20235,675,955,645,875,87-
06 nov 20235,685,795,655,685,68100
03 nov 20235,615,725,605,725,72-
02 nov 20235,595,725,575,625,62-
01 nov 20235,965,965,515,615,61-
31 ott 20235,435,435,435,435,43-
30 ott 20235,795,795,325,325,32-
27 ott 20235,805,845,725,745,74-
26 ott 20235,765,865,725,785,78-
25 ott 20236,066,065,785,795,792.500
24 ott 20235,976,245,976,086,08-
23 ott 20235,845,975,845,955,95-
20 ott 20236,366,395,785,805,80-
19 ott 20236,466,516,376,376,37-
18 ott 20236,536,576,476,476,47-
17 ott 20236,596,616,496,526,52-
16 ott 20236,536,596,456,596,59-
13 ott 20236,556,556,346,526,52-
12 ott 20236,716,716,556,556,55-
11 ott 20236,786,786,676,696,69-
10 ott 20236,656,846,636,826,82-
09 ott 20236,596,636,556,636,63-
06 ott 20236,616,646,596,646,64-
05 ott 20236,726,726,546,626,62-
04 ott 20236,706,806,676,686,68-
*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...