Italia markets closed

Centene Corporation (QEN.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
68,73-0,21 (-0,30%)
In data: 08:04AM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202468,7368,7368,7368,7368,735
29 apr 202468,9468,9468,9468,9468,94-
26 apr 202470,4570,4570,4570,4570,45-
25 apr 202470,7570,7570,7570,7570,75-
24 apr 202470,7270,7270,7270,7270,72-
23 apr 202470,7270,7270,7270,7270,72-
22 apr 202470,4570,4570,4570,4570,45-
19 apr 202468,6468,6468,6468,6468,64-
18 apr 202467,3567,3567,3567,3567,35-
17 apr 202467,8767,9367,8767,9367,935
16 apr 202468,1769,8167,6167,6167,61152
15 apr 202468,0770,5068,0769,0269,02155
12 apr 202466,7266,7266,7266,7266,72-
11 apr 202467,0067,0067,0067,0067,00-
10 apr 202466,7566,7566,7566,7566,75-
09 apr 202466,9766,9766,9766,9766,97-
08 apr 202466,8967,0866,8967,0867,086
05 apr 202466,3966,3966,3966,3966,39-
04 apr 202467,2067,2067,2067,2067,20-
03 apr 202466,8666,8666,8666,8666,86-
02 apr 202470,3870,3870,3870,3870,38-
28 mar 202472,1072,1072,1072,1072,10-
27 mar 202471,5071,5071,5071,5071,50-
26 mar 202471,5571,5571,5571,5571,55-
25 mar 202470,8070,8070,8070,8070,80170
22 mar 202470,9070,9070,9070,9070,90-
21 mar 202471,2071,2071,2071,2071,20-
20 mar 202472,1572,8072,1572,8072,80170
19 mar 202470,6570,6570,6570,6570,65-
18 mar 202469,1569,1569,1569,1569,15-
15 mar 202469,5569,5569,5569,5569,55-
14 mar 202469,9569,9569,9569,9569,95-
13 mar 202470,0070,0070,0070,0070,00-
12 mar 202471,1571,1571,1571,1571,15-
11 mar 202471,1071,1071,1071,1071,10-
08 mar 202472,5072,5072,5072,5072,50-
07 mar 202470,8571,9070,8571,9071,90150
06 mar 202471,5071,5071,5071,5071,50-
05 mar 202471,9071,9071,9071,9071,90-
04 mar 202471,5071,5071,5071,5071,50-
01 mar 202472,4572,4572,4572,4572,45-
29 feb 202472,0572,0572,0572,0572,05-
28 feb 202473,9573,9573,9573,9573,95-
27 feb 202473,6573,6573,6573,6573,65-
26 feb 202473,8075,0073,8075,0075,0030
23 feb 202473,8073,8073,8073,8073,80-
22 feb 202472,9572,9572,9572,9572,95-
21 feb 202473,0573,0573,0573,0573,05-
20 feb 202472,7072,7072,7072,7072,70-
19 feb 202472,8572,8572,8572,8572,85-
16 feb 202472,4572,4572,4572,4572,45-
15 feb 202472,1072,1072,1072,1072,10-
14 feb 202471,3571,3571,3571,3571,35-
13 feb 202472,1072,1072,1072,1072,10-
12 feb 202471,4071,9571,4071,9571,95122
09 feb 202470,7570,7570,7570,7570,75-
08 feb 202469,3069,3069,3069,3069,30-
07 feb 202469,4069,4069,4069,4069,40-
06 feb 202468,7569,7568,7569,7569,75111
05 feb 202469,6569,6569,6569,6569,65-
02 feb 202469,0569,0569,0569,0569,05-
01 feb 202469,5569,5569,5569,5569,55-
31 gen 202468,9568,9568,9568,9568,95-
30 gen 202468,1568,1568,1568,1568,15-
29 gen 202467,7568,3567,7568,3568,35150
26 gen 202467,4567,4567,4567,4567,45-
25 gen 202469,3069,3069,3069,3069,30-
24 gen 202469,4069,4069,4069,4069,40-
23 gen 202468,6568,6568,6568,6568,65-
22 gen 202467,8067,8067,8067,8067,80-
19 gen 202470,1570,1570,1570,1570,15-
18 gen 202471,3071,3071,3071,3071,30-
17 gen 202471,9571,9571,9571,9571,95-
16 gen 202471,7571,7571,7571,7571,75-
15 gen 202472,1572,1572,1572,1572,15-
12 gen 202472,1572,1572,1572,1572,15-
11 gen 202471,3071,3071,3071,3071,30-
10 gen 202471,1071,1071,1071,1071,10-
09 gen 202469,8069,8069,8069,8069,80-
08 gen 202470,2570,8070,2570,8070,8028
05 gen 202470,4070,4070,4070,4070,40-
04 gen 202470,1070,1070,1070,1070,10-
03 gen 202469,8070,6569,8070,6570,65150
02 gen 202467,1067,1067,1067,1067,10-
29 dic 202366,6066,6066,6066,6066,60-
28 dic 202365,8565,8565,8565,8565,85-
27 dic 202366,5066,5065,8565,8565,8550
22 dic 202366,3566,3566,3566,3566,35-
21 dic 202365,9565,9565,9565,9565,95-
20 dic 202367,8067,8067,8067,8067,80-
19 dic 202368,2068,2068,2068,2068,20-
18 dic 202367,9067,9067,9067,9067,90-
15 dic 202368,6068,6068,6068,6068,60-
14 dic 202370,2570,4068,5068,5068,50117
13 dic 202370,6070,6070,6070,6070,60-
12 dic 202368,7568,7568,7568,7568,75-
11 dic 202368,3068,3068,3068,3068,30-
08 dic 202368,6568,6568,6568,6568,65-
07 dic 202368,9069,2068,9069,2069,204
06 dic 202369,4069,4069,4069,4069,40-
*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...