Italia markets closed

Constellation Software Inc (W9C.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2.545,00+40,00 (+1,60%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 20242.545,002.545,002.545,002.545,002.545,001
31 mag 20242.505,002.505,002.505,002.505,002.505,00-
30 mag 20242.520,002.520,002.520,002.520,002.520,00-
29 mag 20242.535,002.535,002.535,002.535,002.535,00-
28 mag 20242.500,002.500,002.500,002.500,002.500,00-
27 mag 20242.565,002.565,002.565,002.565,002.565,00-
24 mag 20242.500,002.500,002.500,002.500,002.500,00-
23 mag 20242.500,002.500,002.500,002.500,002.500,00-
22 mag 20242.495,002.495,002.495,002.495,002.495,00-
21 mag 20242.480,002.480,002.480,002.480,002.480,00-
20 mag 20242.500,002.500,002.500,002.500,002.500,00-
17 mag 20242.480,002.480,002.480,002.480,002.480,00-
16 mag 20242.460,002.460,002.460,002.460,002.460,00-
15 mag 20242.460,002.460,002.460,002.460,002.460,00-
14 mag 20242.505,002.505,002.505,002.505,002.505,00-
13 mag 20242.525,002.525,002.525,002.525,002.525,00-
10 mag 20242.585,002.585,002.585,002.585,002.585,00-
09 mag 20242.580,002.580,002.580,002.580,002.580,00-
08 mag 20242.530,002.530,002.530,002.530,002.530,00-
07 mag 20242.535,002.535,002.535,002.535,002.535,00-
06 mag 20242.460,002.460,002.460,002.460,002.460,00-
03 mag 20242.410,002.410,002.410,002.410,002.410,00-
02 mag 20242.450,002.450,002.450,002.450,002.450,00-
30 apr 20242.455,002.455,002.455,002.455,002.455,00-
29 apr 20242.475,002.475,002.475,002.475,002.475,00-
26 apr 20242.495,002.495,002.495,002.495,002.495,00-
25 apr 20242.505,002.505,002.505,002.505,002.505,00-
24 apr 20242.545,002.545,002.545,002.545,002.545,00-
23 apr 20242.515,002.515,002.515,002.515,002.515,00-
22 apr 20242.500,002.500,002.500,002.500,002.500,00-
19 apr 20242.510,002.510,002.510,002.510,002.510,00-
18 apr 20242.520,002.520,002.520,002.520,002.520,00-
17 apr 20242.475,002.475,002.475,002.475,002.475,00-
16 apr 20242.440,002.440,002.440,002.440,002.440,00-
15 apr 20242.440,002.440,002.440,002.440,002.440,00-
12 apr 20242.505,002.505,002.505,002.505,002.505,00-
11 apr 20242.460,002.460,002.460,002.460,002.460,00-
10 apr 20242.480,002.480,002.480,002.480,002.480,00-
09 apr 20242.465,002.465,002.465,002.465,002.465,00-
08 apr 20242.460,002.460,002.460,002.460,002.460,00-
05 apr 20242.405,002.405,002.405,002.405,002.405,00-
04 apr 20242.440,002.440,002.440,002.440,002.440,00-
03 apr 20242.440,002.440,002.440,002.440,002.440,00-
02 apr 20242.505,002.505,002.505,002.505,002.505,001
28 mar 20242.525,002.525,002.525,002.525,002.525,00-
27 mar 20242.530,002.530,002.530,002.530,002.530,00-
27 mar 20241 Dividendo
26 mar 20242.540,002.540,002.540,002.540,002.539,00-
25 mar 20242.550,002.550,002.550,002.550,002.549,00-
22 mar 20242.585,002.585,002.585,002.585,002.583,98-
21 mar 20242.555,002.555,002.555,002.555,002.553,99-
20 mar 20242.530,002.535,002.530,002.535,002.534,005
19 mar 20242.480,002.480,002.480,002.480,002.479,02-
18 mar 20242.545,002.545,002.545,002.545,002.544,00-
15 mar 20242.545,002.545,002.545,002.545,002.544,00-
14 mar 20242.555,002.555,002.555,002.555,002.553,992
13 mar 20242.540,002.540,002.540,002.540,002.539,00-
12 mar 20242.580,002.580,002.580,002.580,002.578,98-
11 mar 20242.565,002.565,002.565,002.565,002.563,99-
08 mar 20242.605,002.605,002.605,002.605,002.603,97-
07 mar 20242.490,002.490,002.490,002.490,002.489,02-
06 mar 20242.500,002.500,002.500,002.500,002.499,02-
05 mar 20242.560,002.560,002.560,002.560,002.558,99-
04 mar 20242.605,002.605,002.605,002.605,002.603,97-
01 mar 20242.570,002.570,002.570,002.570,002.568,99-
29 feb 20242.555,002.555,002.555,002.555,002.553,99-
28 feb 20242.550,002.550,002.550,002.550,002.549,00-
27 feb 20242.550,002.550,002.550,002.550,002.549,00-
26 feb 20242.550,002.550,002.550,002.550,002.549,00-
23 feb 20242.530,002.530,002.530,002.530,002.529,00-
22 feb 20242.510,002.510,002.510,002.510,002.509,01-
21 feb 20242.535,002.535,002.535,002.535,002.534,00-
20 feb 20242.560,002.560,002.560,002.560,002.558,99-
19 feb 20242.545,002.545,002.545,002.545,002.544,00-
16 feb 20242.545,002.545,002.545,002.545,002.544,00-
15 feb 20242.550,002.550,002.550,002.550,002.549,00-
14 feb 20242.475,002.475,002.475,002.475,002.474,03-
13 feb 20242.515,002.515,002.515,002.515,002.514,01-
12 feb 20242.570,002.570,002.570,002.570,002.568,99-
09 feb 20242.525,002.525,002.525,002.525,002.524,01-
08 feb 20242.515,002.515,002.515,002.515,002.514,01-
07 feb 20242.490,002.490,002.490,002.490,002.489,02-
06 feb 20242.500,002.500,002.500,002.500,002.499,02-
05 feb 20242.600,002.600,002.600,002.600,002.598,98-
02 feb 20242.570,002.570,002.570,002.570,002.568,99-
01 feb 20242.550,002.550,002.550,002.550,002.549,00-
31 gen 20242.605,002.605,002.605,002.605,002.603,97-
30 gen 20242.590,002.590,002.590,002.590,002.588,98-
29 gen 20242.530,002.530,002.530,002.530,002.529,00-
26 gen 20242.495,002.495,002.495,002.495,002.494,02-
25 gen 20242.475,002.475,002.475,002.475,002.474,03-
24 gen 20242.495,002.510,002.495,002.510,002.509,011
23 gen 20242.455,002.455,002.455,002.455,002.454,03-
22 gen 20242.485,002.485,002.485,002.485,002.484,02-
19 gen 20242.460,002.460,002.460,002.460,002.459,03-
18 gen 20242.410,002.410,002.410,002.410,002.409,05-
17 gen 20242.445,002.445,002.445,002.445,002.444,04-
16 gen 20242.445,002.445,002.445,002.445,002.444,04-
15 gen 20242.350,002.350,002.350,002.350,002.349,07-
12 gen 20242.350,002.350,002.350,002.350,002.349,07-
*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...