Italia markets open in 4 hours 57 minutes

Centene Corp (QEN.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
69,63+0,23 (+0,33%)
Alla chiusura: 08:10AM CEST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202469,6369,6369,6369,6369,631
03 mag 202469,4069,4069,4069,4069,40-
02 mag 202467,1467,1467,1467,1467,14-
30 apr 202468,7268,7268,7268,7268,72-
29 apr 202468,9468,9468,9468,9468,94-
26 apr 202470,4470,4470,4470,4470,44-
25 apr 202470,7370,7370,7370,7370,73-
24 apr 202470,7170,7170,7170,7170,71-
23 apr 202470,7070,7070,7070,7070,70-
22 apr 202470,4170,4170,4170,4170,41-
19 apr 202468,6968,6968,6968,6968,69-
18 apr 202467,3469,5267,3469,5269,521
17 apr 202467,8067,8067,8067,8067,80-
16 apr 202468,1468,1468,1468,1468,14-
15 apr 202466,9966,9966,9966,9966,99-
12 apr 202466,7066,7066,7066,7066,70-
11 apr 202466,9966,9966,9966,9966,99-
10 apr 202466,7466,9366,7466,8766,87-
09 apr 202466,9667,1066,6166,6166,61-
08 apr 202466,8967,4066,8967,4067,40-
05 apr 202466,3866,8166,3366,8166,81-
04 apr 202467,1967,9467,1667,6067,60-
03 apr 202466,8667,1766,6267,1767,17-
02 apr 202470,3570,3766,8466,8466,84-
28 mar 202472,0572,5572,0572,5572,55-
27 mar 202471,5072,4071,4572,0072,00-
26 mar 202471,5071,5071,2571,2571,25-
25 mar 202470,7571,0570,7570,9070,90-
22 mar 202470,8571,2070,8071,2071,20-
21 mar 202471,1571,3570,7571,0071,00-
20 mar 202472,1072,3071,2571,2571,25-
19 mar 202470,6071,8070,6071,8071,80-
18 mar 202469,1070,8068,7570,8070,80-
15 mar 202469,5569,8069,3569,3569,35-
14 mar 202469,8569,8568,8069,0569,05-
13 mar 202469,9570,8069,8569,9569,95-
12 mar 202471,1071,1069,8070,1070,10-
11 mar 202471,0571,3570,9071,3571,35-
08 mar 202472,4572,5571,1071,9071,90-
07 mar 202470,8072,2570,8072,2572,25-
06 mar 202471,4571,4570,7070,7070,70-
05 mar 202471,7571,8570,9570,9570,95-
04 mar 202471,5072,3071,2572,0572,05-
01 mar 202472,4072,4071,1071,2071,20-
29 feb 202472,0072,0071,4071,7071,70-
28 feb 202473,9073,9072,7072,8572,85-
27 feb 202473,6073,9573,5073,6073,60-
26 feb 202473,7574,5573,5073,9073,90-
23 feb 202473,7574,2073,5573,5573,55-
22 feb 202472,9073,2072,8573,2073,20-
21 feb 202473,0073,0072,8572,9572,95-
20 feb 202472,6573,3572,2073,2573,25-
19 feb 202472,8072,9072,7572,7572,75-
16 feb 202472,4073,0572,2072,9072,90-
15 feb 202472,0572,4071,9072,3072,30-
14 feb 202471,3571,6571,3571,5571,55-
13 feb 202472,0072,0571,7571,7571,75-
12 feb 202471,3572,1071,3072,0572,05-
09 feb 202470,7071,0570,3071,0571,05-
08 feb 202469,2570,3069,0070,2570,25-
07 feb 202469,3569,9069,1069,1069,10-
06 feb 202468,7070,4568,7070,4570,45-
05 feb 202469,6069,6068,8568,8568,85-
02 feb 202469,0069,6068,8069,6069,60-
01 feb 202469,5069,6069,3569,5569,55-
31 gen 202468,9069,4568,8069,3069,30-
30 gen 202468,1068,7567,8068,7568,75-
29 gen 202467,7068,3567,7068,3568,35-
26 gen 202467,4067,8067,1567,7067,70-
25 gen 202469,2569,2566,9566,9566,95-
24 gen 202469,3569,4569,1069,1069,10-
23 gen 202468,6069,8568,6069,6569,65-
22 gen 202467,7568,7067,7568,7068,70-
19 gen 202470,1070,2569,1069,1069,10-
18 gen 202471,2571,4069,6069,6069,60-
17 gen 202471,9072,8071,6572,0572,05-
16 gen 202471,7072,3071,6072,2072,20-
15 gen 202471,6071,7571,6071,6571,65-
12 gen 202472,1072,2070,9571,7071,70-
11 gen 202471,2572,2571,0072,2572,25-
10 gen 202471,0571,2070,8071,1071,10-
09 gen 202469,7570,7569,5070,7570,75-
08 gen 202470,1570,4569,8069,8069,80-
05 gen 202470,3570,5069,9570,5070,50-
04 gen 202470,0570,3069,7070,3070,30-
03 gen 202469,7570,3069,7070,2070,20-
02 gen 202467,0570,1067,0569,9069,90-
29 dic 202366,5566,5566,3066,3066,30-
28 dic 202365,8066,7065,4566,7066,70-
27 dic 202366,5066,5065,8065,8065,80-
22 dic 202366,3066,3565,9566,3066,30-
21 dic 202365,9066,3065,7066,3066,30-
20 dic 202367,7567,7566,9566,9566,95-
19 dic 202368,2068,2067,4067,4067,40-
18 dic 202367,8568,2567,5068,0568,05-
15 dic 202368,5068,6567,0567,2567,25-
14 dic 202370,2070,3067,8067,8067,80-
13 dic 202370,5570,8070,3570,8070,80-
12 dic 202368,6571,7068,6570,8570,85-
11 dic 202368,2568,5068,0568,3568,35-
*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...