Italia markets close in 5 hours 43 minutes

(KOF.PA)

. Valuta in USD.
Aggiungi a watchlist
- (-)
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202427,8027,8527,4527,5527,552.526
25 giu 202428,0528,0527,5027,7527,759.206
24 giu 202427,4527,9527,2027,9027,9013.441
21 giu 202428,0528,0527,3027,4027,4014.971
20 giu 202427,4027,9027,1527,8527,8514.732
19 giu 202428,4028,7027,2027,2027,2010.886
18 giu 202428,0528,2027,7028,2028,2018.306
17 giu 202427,6027,9527,0027,7527,7539.795
14 giu 202428,6529,0527,3527,9027,9030.357
13 giu 202430,4030,7028,5029,0029,0025.138
12 giu 202430,2030,7029,9030,4030,4032.966
11 giu 202431,5531,5530,7030,7030,7010.574
10 giu 202432,0532,0530,9031,0031,0041.171
07 giu 202432,4032,6032,1032,1032,108.054
06 giu 202432,5532,9531,7532,0032,0016.365
05 giu 202432,7032,7532,2532,5032,5020.351
04 giu 202433,3533,4032,7032,7032,7012.161
03 giu 202433,9034,4033,1033,4533,4534.002
31 mag 202432,4533,1032,4033,1033,1064.234
30 mag 202431,7032,4531,6032,3032,3013.071
29 mag 202431,6031,9031,4531,7031,7014.709
28 mag 202431,9032,2031,4531,7031,7011.611
27 mag 202432,0032,3532,0032,1032,1011.673
24 mag 202431,6532,1031,5032,1032,1022.558
23 mag 202431,3031,7031,3031,7031,707.220
22 mag 202431,6531,7031,3531,5531,5510.310
21 mag 202431,8032,3531,7031,7531,7523.822
20 mag 202431,4531,8031,2531,8031,8016.355
17 mag 202431,3531,9531,2031,7031,7016.202
16 mag 202431,4031,5031,2031,3531,3511.277
15 mag 202431,5031,8031,1031,3531,3516.314
14 mag 202431,3031,8030,8531,4531,4526.231
13 mag 202430,3031,3530,3031,3531,3524.164
10 mag 202429,6030,6529,4030,4030,4024.566
09 mag 202430,6031,2529,5029,5529,5526.035
09 mag 20242.4 Dividendo
08 mag 202432,3032,8031,7032,1529,7539.343
07 mag 202431,5532,2031,5032,2029,8020.767
06 mag 202431,1531,7031,1531,2528,9224.777
03 mag 202430,4531,4030,3531,1028,7828.788
02 mag 202430,4530,5530,1030,4028,1318.618
30 apr 202430,3030,4030,2530,2527,997.251
29 apr 202430,0030,4029,9030,4028,1317.622
26 apr 202429,4530,1029,3529,9527,7113.600
25 apr 202429,7029,8529,1529,2027,029.182
24 apr 202429,8530,1029,7029,8027,5813.139
23 apr 202429,1529,8529,1029,8527,628.013
22 apr 202429,0029,2028,9029,0526,888.475
19 apr 202429,0529,0528,4528,7526,606.367
18 apr 202428,6529,1028,6529,0526,8810.347
17 apr 202428,8529,2528,6528,6526,5117.121
16 apr 202429,3029,5029,0029,0026,8433.596
15 apr 202429,9530,1029,5029,5527,3417.519
12 apr 202430,0030,4529,9029,9027,6719.961
11 apr 202429,6030,1029,4530,0027,7647.556
10 apr 202428,4029,6028,2029,5027,3036.599
09 apr 202427,6028,1027,3527,7525,6812.520
08 apr 202428,0528,1527,7027,7025,639.527
05 apr 202427,9028,4027,8527,9525,8618.869
04 apr 202426,9028,1026,9028,1026,0024.255
03 apr 202426,9027,0026,6026,9524,948.070
02 apr 202427,0027,1526,6026,7524,7520.228
28 mar 202427,1027,1026,7527,0024,9811.891
27 mar 202426,7027,1026,7026,9024,895.766
26 mar 202426,7026,7526,6026,6524,6612.913
25 mar 202427,0027,0526,7526,7524,755.520
22 mar 202426,8027,2026,8026,9524,9412.060
21 mar 202427,2027,3026,8026,8024,8020.377
20 mar 202427,0027,1526,8527,0024,986.898
19 mar 202427,2027,2026,8527,0024,9818.177
18 mar 202426,8027,2026,8026,9524,9411.257
15 mar 202427,4527,4526,8526,8524,8513.254
14 mar 202427,3527,5527,1527,1525,129.699
13 mar 202427,8527,8527,1527,3025,268.912
12 mar 202427,3027,8527,0027,8025,7212.332
11 mar 202426,9527,2026,8027,1525,129.879
08 mar 202426,9526,9526,4526,8024,809.842
07 mar 202426,8527,0026,7026,7524,756.739
06 mar 202426,3526,9526,0526,9524,9433.451
05 mar 202427,3027,3026,1526,4524,4856.365
04 mar 202428,2028,2527,4527,5025,4518.087
01 mar 202427,8028,5527,8028,3026,1915.850
29 feb 202428,5028,9027,7027,7025,6330.926
28 feb 202428,7528,8028,5028,5026,379.509
27 feb 202429,1029,1028,6528,7526,6010.474
26 feb 202429,1529,2528,8529,2027,0211.106
23 feb 202429,4529,5028,8529,2027,0211.409
22 feb 202429,7529,9029,5029,5527,3413.233
21 feb 202429,5029,6529,1029,4527,257.227
20 feb 202429,3029,3028,8529,2527,078.876
19 feb 202429,5529,6529,2029,5027,308.725
16 feb 202429,9530,3029,6529,7027,489.009
15 feb 202430,2030,3530,0530,0527,813.730
14 feb 202430,3030,4529,9529,9527,7134.847
13 feb 202430,4530,5529,9529,9527,719.130
12 feb 202430,0030,5030,0030,3028,0413.792
09 feb 202429,5529,9529,5529,6527,448.721
08 feb 202429,2029,8529,2029,5527,3413.131
07 feb 202429,6029,8529,2029,2027,027.931
06 feb 202429,6029,7529,2029,6027,3910.783
*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...