U.S. markets closed

Covestro AG (1COV.HA)

Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
54.70-0.06 (-0.11%)
Al cierre: 08:16AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202454.7054.7054.7054.7054.70-
04 jul 202454.7654.7654.7654.7654.76-
03 jul 202454.6854.6854.6854.6854.68-
02 jul 202454.5454.5454.5454.5454.54-
01 jul 202454.7254.7254.7254.7254.72-
28 jun 202454.5054.5054.5054.5054.50-
27 jun 202454.0654.3854.0654.3854.3875
26 jun 202454.3854.3854.3854.3854.38-
25 jun 202454.2654.8454.2654.6654.6675
24 jun 202451.3454.4851.3454.4854.4812
21 jun 202450.3650.3650.3650.3650.36-
20 jun 202449.7449.7449.7449.7449.74-
19 jun 202449.8649.8649.8649.8649.86-
18 jun 202449.8449.8449.8449.8449.84-
17 jun 202450.1250.1250.1250.1250.12-
14 jun 202451.0451.0451.0451.0451.04-
13 jun 202451.9251.9251.9251.9251.92-
12 jun 202451.8451.8451.8451.8451.84-
11 jun 202448.2451.9848.2451.9851.983
10 jun 202448.0948.0948.0948.0948.09-
07 jun 202447.2447.2447.2447.2447.24-
06 jun 202448.1048.1047.1147.1147.1188
05 jun 202448.9048.9048.9048.9048.90-
04 jun 202449.0549.0549.0549.0549.05-
03 jun 202449.5649.5649.3249.3249.321
31 may 202449.3549.3549.3549.3549.35-
30 may 202448.6248.6248.6248.6248.62-
29 may 202449.1949.1949.1949.1949.19-
28 may 202449.4949.4949.4949.4949.49-
27 may 202448.6648.6648.6648.6648.66-
24 may 202447.3947.3947.3947.3947.39-
23 may 202447.7847.7847.7847.7847.78-
22 may 202449.6049.6049.6049.6049.60-
21 may 202449.2449.2449.2449.2449.24-
20 may 202448.3748.3748.3748.3748.37-
17 may 202447.6947.6947.6947.6947.69-
16 may 202448.3548.3548.3548.3548.35-
15 may 202448.6948.6948.6948.6948.69-
14 may 202448.7648.7648.7648.7648.76-
13 may 202448.1648.1648.1648.1648.16-
10 may 202448.7448.7448.7448.7448.74-
09 may 202448.4148.4148.4148.4148.41-
08 may 202449.1149.1149.1149.1149.11-
07 may 202447.5047.5047.5047.5047.50-
06 may 202447.4147.4147.4147.4147.41-
03 may 202447.3347.3347.3347.3347.33-
02 may 202446.9646.9646.9646.9646.96-
30 abr 202448.4048.4048.4048.4048.40-
29 abr 202448.1548.1548.1548.1548.15-
26 abr 202447.9447.9447.9447.9447.94-
25 abr 202447.9647.9647.9647.9647.96-
24 abr 202448.7748.7748.7748.7748.77-
23 abr 202448.6548.6548.6548.6548.65-
22 abr 202448.6148.6148.6148.6148.61-
19 abr 202449.3749.3749.3249.3249.3219
18 abr 202450.4250.4250.4250.4250.42-
17 abr 202450.7050.7050.7050.7050.70-
16 abr 202450.0450.0450.0450.0450.04-
15 abr 202449.6149.6149.6149.6149.61-
12 abr 202449.8649.8649.8649.8649.86-
11 abr 202450.9450.9450.9450.9450.94-
10 abr 202451.6651.6650.9450.9450.9470
09 abr 202451.9851.9851.9851.9851.98-
08 abr 202451.2051.2051.2051.2051.20-
05 abr 202451.1851.1851.1851.1851.18-
04 abr 202451.2051.2051.2051.2051.20-
03 abr 202450.4250.4250.4250.4250.42-
02 abr 202450.2650.2650.2650.2650.26-
28 mar 202450.1050.7050.1050.7050.704
27 mar 202449.7549.7549.7549.7549.75-
26 mar 202450.5050.5050.5050.5050.50-
25 mar 202450.4650.4650.4650.4650.46-
22 mar 202449.7149.7149.7149.7149.71-
21 mar 202450.2450.2450.2450.2450.24-
20 mar 202448.7648.7648.7648.7648.76-
19 mar 202448.1848.1848.1848.1848.18-
18 mar 202447.8047.8047.8047.8047.80-
15 mar 202447.8247.8247.8247.8247.82-
14 mar 202448.4848.4848.4848.4848.48-
13 mar 202449.0449.0449.0449.0449.04-
12 mar 202448.3148.3148.3148.3148.31-
11 mar 202448.7448.7448.7448.7448.74-
08 mar 202448.1648.1648.1648.1648.16-
07 mar 202448.2848.2848.2848.2848.28-
06 mar 202448.6748.6748.6748.6748.67-
05 mar 202448.8448.8448.8348.8348.83126
04 mar 202449.9549.9549.9549.9549.95-
01 mar 202450.2850.2850.2850.2850.28-
29 feb 202449.0049.0049.0049.0049.00-
28 feb 202449.9549.9549.9549.9549.95-
27 feb 202449.9549.9549.9549.9549.95-
26 feb 202449.8149.8149.8149.8149.81-
23 feb 202449.8449.8449.8449.8449.84-
22 feb 202447.6047.6047.6047.6047.60-
21 feb 202447.6747.6747.6747.6747.67-
20 feb 202446.8446.8446.8446.8446.84-
19 feb 202448.0548.0548.0548.0548.05-
16 feb 202448.8848.8848.8848.8848.88-
15 feb 202448.8448.8448.8448.8448.84-
14 feb 202448.5648.5648.5648.5648.56-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...