Mercado fechado

Corbion N.V. (CRBN.AS)

Amsterdam - Amsterdam Preço Adiado. Moeda em EUR.
Adicionar à lista
19,28+0,65 (+3,49%)
No fechamento: 05:35PM CEST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202419,1619,8818,9919,2819,28214.475
25 de abr. de 202418,8118,9518,5218,6318,6369.644
24 de abr. de 202419,0619,0618,8118,9118,9156.586
23 de abr. de 202419,2019,2018,8618,9218,9270.089
22 de abr. de 202419,0019,1518,8518,9818,9875.635
19 de abr. de 202418,5018,9518,4818,8918,8977.659
18 de abr. de 202418,9318,9318,4918,7318,7383.057
17 de abr. de 202418,6918,9618,6618,8318,8376.840
16 de abr. de 202418,6518,7618,5118,7018,70136.729
15 de abr. de 202419,2919,3018,7818,9618,9695.522
12 de abr. de 202419,6819,7618,9819,2519,25138.121
11 de abr. de 202419,8120,1019,4819,5119,5188.241
10 de abr. de 202419,9620,5819,6519,7819,78224.978
09 de abr. de 202419,7019,8419,5119,8019,80118.551
08 de abr. de 202419,6319,8319,5619,6819,6844.303
05 de abr. de 202419,8819,9319,4519,6419,6490.145
04 de abr. de 202420,2020,2019,8320,1420,1477.830
03 de abr. de 202419,9720,0419,6120,0220,0278.911
02 de abr. de 202420,0220,2219,7819,8719,8786.489
28 de mar. de 202419,9020,1419,6419,8519,8581.147
27 de mar. de 202420,0220,1019,7019,8319,8356.119
26 de mar. de 202420,1620,1619,8919,9519,9564.612
25 de mar. de 202419,5020,2019,3420,1220,12116.919
22 de mar. de 202419,5019,8719,4319,5319,5354.276
21 de mar. de 202419,4719,8019,4719,6519,6575.273
20 de mar. de 202419,0819,4019,0319,2319,2350.296
19 de mar. de 202419,3019,3018,9419,2519,2576.104
18 de mar. de 202419,4019,4219,1519,2719,2741.548
15 de mar. de 202419,1419,4619,1319,3019,30125.733
14 de mar. de 202419,6419,6719,2319,2319,2396.799
13 de mar. de 202419,9720,1019,4219,5819,5898.117
12 de mar. de 202420,0020,2219,8519,9619,9659.723
11 de mar. de 202419,9420,2019,8119,9119,9163.437
08 de mar. de 202420,7620,7619,9420,0820,0896.191
07 de mar. de 202419,9520,7019,5920,7020,70133.110
06 de mar. de 202419,6220,0019,6019,9519,9558.243
05 de mar. de 202419,4520,4419,4019,6419,64175.917
04 de mar. de 202419,3020,0218,8419,4419,44200.382
01 de mar. de 202418,2119,8317,6919,5619,56423.937
29 de fev. de 202417,6017,7217,3917,5217,52161.295
28 de fev. de 202418,0018,1017,5017,5817,58132.221
27 de fev. de 202418,1118,2017,9118,1418,1469.607
26 de fev. de 202418,1518,2517,8918,0318,03125.459
23 de fev. de 202418,6018,6518,1618,2218,2265.612
22 de fev. de 202418,8018,8818,3618,5918,5968.880
21 de fev. de 202419,0619,2118,5418,7218,72117.855
20 de fev. de 202418,9119,1118,7018,8618,8648.870
19 de fev. de 202418,8019,0118,6918,8718,8763.624
16 de fev. de 202418,4219,0618,4218,8718,87195.971
15 de fev. de 202418,2218,3718,0018,3718,37107.726
14 de fev. de 202417,9418,2117,8318,0518,0574.755
13 de fev. de 202418,3018,3017,9018,1418,1472.617
12 de fev. de 202417,8518,3217,8518,3218,3281.980
09 de fev. de 202418,2018,4017,8517,8517,8585.557
08 de fev. de 202418,1218,4818,1218,2718,2758.610
07 de fev. de 202418,5518,5518,1318,2018,2082.162
06 de fev. de 202418,5018,7718,2618,5418,54162.057
05 de fev. de 202417,9518,7817,9518,3318,33151.137
02 de fev. de 202417,6318,6117,6017,9817,98269.226
01 de fev. de 202417,8518,0017,1517,2017,20239.659
31 de jan. de 202417,9118,8317,7818,0318,03495.289
30 de jan. de 202419,1519,2618,5618,9218,92199.783
29 de jan. de 202419,3319,3818,6219,2019,20212.931
26 de jan. de 202419,3019,6918,4519,5819,58636.122
25 de jan. de 202417,4218,1717,4217,9317,93193.549
24 de jan. de 202416,7617,4316,5917,4317,43151.765
23 de jan. de 202416,6516,8316,5516,6516,65140.674
22 de jan. de 202416,0416,6816,0316,5416,54249.061
19 de jan. de 202416,7916,9315,7315,9915,99751.220
18 de jan. de 202417,9117,9817,7017,8517,8549.437
17 de jan. de 202418,1018,1017,6717,8517,8588.989
16 de jan. de 202418,2018,3518,1418,2518,2556.908
15 de jan. de 202418,3418,3818,2218,3118,3156.211
12 de jan. de 202418,5218,6818,4118,5318,5383.320
11 de jan. de 202418,6018,7318,1618,4118,4164.935
10 de jan. de 202418,4518,6218,3418,4018,4068.858
09 de jan. de 202418,7418,7418,2918,3918,3961.662
08 de jan. de 202418,4618,6918,1418,6718,6777.694
05 de jan. de 202418,4318,5718,0918,5418,5480.334
04 de jan. de 202418,8518,9218,4318,5518,5598.071
03 de jan. de 202419,6319,6318,7818,7818,78129.582
02 de jan. de 202419,4819,9519,4019,6219,62162.394
29 de dez. de 202319,5919,6519,3619,3819,3875.671
28 de dez. de 202319,2619,6519,2119,5619,5695.691
27 de dez. de 202319,2619,4518,9919,2519,25147.607
22 de dez. de 202319,2019,4319,1119,3619,36106.596
21 de dez. de 202318,7519,4518,6919,3519,35178.403
20 de dez. de 202318,9619,0218,5218,9718,97136.530
19 de dez. de 202318,6719,4018,6718,9418,94179.135
18 de dez. de 202318,6018,9218,3818,6418,64122.072
15 de dez. de 202318,7419,1118,6118,9118,91192.550
14 de dez. de 202316,9118,8116,9118,6918,69462.102
13 de dez. de 202316,5016,6416,4216,5716,5777.570
12 de dez. de 202316,9216,9216,4916,5516,5596.210
11 de dez. de 202317,0017,0416,6516,8616,8675.801
08 de dez. de 202316,9317,1916,8117,0117,01115.177
07 de dez. de 202316,6516,9116,3516,9116,91278.048
06 de dez. de 202316,8016,8716,5316,7216,72184.891
05 de dez. de 202316,7516,8416,5116,6916,6991.644
04 de dez. de 202316,6617,3416,6616,8716,87201.368
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...