Italia markets close in 3 hours 28 minutes

Centene Corp (QEN.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
69,65+1,00 (+1,46%)
In data: 08:07AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202469,6569,6569,6569,6569,65-
03 mag 202469,4269,4568,4868,6568,65-
02 mag 202467,1567,8167,1567,8167,81-
30 apr 202468,7068,7868,3568,4068,40-
29 apr 202468,9569,2368,8168,8668,86-
26 apr 202470,4570,4570,3370,3370,33-
25 apr 202470,7470,7470,2170,5470,54-
24 apr 202470,7371,1170,7370,8870,88-
23 apr 202470,7171,1570,6570,7570,75-
22 apr 202470,4270,4270,4270,4270,42-
19 apr 202468,6570,4468,6570,4470,44-
18 apr 202467,3469,6967,3069,0369,03-
17 apr 202467,8768,0767,6367,6367,63-
16 apr 202468,1868,1867,7968,0268,02-
15 apr 202467,0070,4767,0068,7068,7020
12 apr 202466,6766,6766,6766,6766,67-
11 apr 202467,0167,0166,6666,6666,66-
10 apr 202466,7667,0166,7667,0167,01-
09 apr 202466,9666,9666,8466,8466,84-
08 apr 202466,8966,9566,8966,9566,95-
05 apr 202466,3966,3966,3966,3966,39-
04 apr 202467,2167,2167,2167,2167,21-
03 apr 202466,8966,8966,8766,8766,87-
02 apr 202470,3870,3870,3870,3870,38-
28 mar 202472,1072,5072,1072,5072,50-
27 mar 202471,5571,5571,5571,5571,55-
26 mar 202471,5571,5571,5571,5571,55-
25 mar 202470,8570,9070,7070,7070,70-
22 mar 202470,9071,2570,8571,2071,20-
21 mar 202471,2071,2070,9070,9070,90-
20 mar 202472,1572,1571,8571,8571,85-
19 mar 202470,6572,1070,6572,1072,10-
18 mar 202469,1570,9569,1570,8070,80-
15 mar 202469,6069,6069,5569,5569,55-
14 mar 202469,9569,9569,9569,9569,95-
13 mar 202470,0070,7569,9069,9069,90-
12 mar 202471,2071,2070,0070,2570,25-
11 mar 202471,1571,2570,9070,9070,90-
08 mar 202472,5072,5070,9571,8571,85-
07 mar 202470,8572,6570,8072,6572,651
06 mar 202471,5071,5570,7070,7070,70-
05 mar 202471,7571,9070,9071,0071,00-
04 mar 202471,5572,4571,5572,0072,00-
01 mar 202472,4572,4571,8571,8571,85-
29 feb 202472,1072,1072,1072,1072,10-
28 feb 202473,9573,9572,9572,9572,95-
27 feb 202473,6573,8073,6573,6573,65-
26 feb 202473,8074,0573,6574,0574,05-
23 feb 202473,8074,1573,8074,1574,15-
22 feb 202473,0073,1572,8573,1073,10-
21 feb 202473,0573,3573,0073,3573,35-
20 feb 202472,7073,3072,4573,1073,10-
19 feb 202472,8572,9572,8572,9572,95-
16 feb 202472,4573,0572,4573,0573,05-
15 feb 202472,1072,1072,1072,1072,10-
14 feb 202471,4071,4071,4071,4071,40-
13 feb 202472,0572,0572,0572,0572,05-
12 feb 202471,4071,4071,4071,4071,40-
09 feb 202470,7071,2070,7071,2071,20-
08 feb 202469,3070,8069,3070,8070,80-
07 feb 202469,4569,9569,2069,4069,40-
06 feb 202468,7570,0068,7570,0070,00-
05 feb 202469,6569,8069,3569,3569,35-
02 feb 202469,0569,4568,9069,4569,45-
01 feb 202469,5569,6569,5569,5569,55-
31 gen 202468,9569,1068,9569,1069,10-
30 gen 202468,1568,2067,9568,2068,20-
29 gen 202467,7567,9567,7567,9567,95-
26 gen 202467,4568,0067,3567,8567,85-
25 gen 202469,3069,3069,2069,2069,20-
24 gen 202469,4069,4069,2569,2569,25-
23 gen 202468,6570,0568,6570,0070,00-
22 gen 202467,8569,0567,8569,0569,05-
19 gen 202470,1570,4069,5069,5069,50-
18 gen 202471,3071,3568,5570,4570,45-
17 gen 202471,9572,0071,9071,9071,90-
16 gen 202471,7072,2071,7072,2072,20-
15 gen 202471,7571,7571,7571,7571,75-
12 gen 202472,1572,4071,3071,3071,30-
11 gen 202471,3071,3071,3071,3071,30-
10 gen 202471,1071,3571,1071,3571,3527
09 gen 202469,8070,7069,7070,7070,70-
08 gen 202470,2570,4069,9569,9569,95-
05 gen 202470,4070,4070,4070,4070,40-
04 gen 202470,1070,5070,1070,5070,50-
03 gen 202469,8070,5069,8070,1070,10-
02 gen 202467,1067,1067,1067,1067,10-
29 dic 202365,8566,6065,8566,5066,50-
28 dic 202365,8565,8565,8565,8565,85-
27 dic 202366,5066,5065,9065,9065,9050
22 dic 202366,3566,3566,1066,1066,10-
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 202367,9068,2067,9068,2068,20-
15 dic 202368,6068,6067,8567,8567,85-
14 dic 202370,3070,3068,1568,1568,15-
13 dic 202370,6070,6070,0570,0570,05-
12 dic 202368,7570,8068,7570,8070,80-
11 dic 202368,3068,6568,0568,4068,40-
*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...