U.S. markets open in 7 hours 48 minutes

Covestro AG (1COV.HM)

Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
50.68+0.82 (+1.64%)
Al cierre: 04:42PM CEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 jun 202449.7450.6849.7450.6850.68100
19 jun 202449.8649.8649.8649.8649.86-
18 jun 202449.8350.0849.8350.0850.08711
17 jun 202450.1250.3450.1250.3450.34400
14 jun 202450.8050.9049.8149.8149.811,376
13 jun 202451.9251.9251.9251.9251.92-
12 jun 202451.8452.8451.8452.1252.12257
11 jun 202448.2452.2448.2451.9851.981,591
10 jun 202448.3348.5547.7848.5548.551,016
07 jun 202447.2447.2447.1047.1847.18457
06 jun 202448.1048.1047.3247.4247.42139
05 jun 202448.9048.9048.9048.9048.90-
04 jun 202449.0549.0549.0549.0549.05-
03 jun 202449.5349.5349.3949.3949.39800
31 may 202449.3549.3549.3549.3549.35-
30 may 202448.6149.7048.6149.7049.70200
29 may 202449.1949.1948.6448.6448.64200
28 may 202449.4949.4949.4949.4949.49-
27 may 202448.6649.2448.6649.2449.2489
24 may 202447.3947.3947.3947.3947.39-
23 may 202447.7847.8947.7247.8947.89404
22 may 202449.6049.6047.7347.7347.73368
21 may 202449.2449.6049.2449.6049.6015
20 may 202448.3748.3748.3748.3748.37-
17 may 202447.6947.6947.6347.6447.64465
16 may 202448.3548.3548.3548.3548.35-
15 may 202448.6948.6948.5248.5948.59100
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 202449.1149.1148.4448.4448.4438
07 may 202447.5047.5047.5047.5047.50-
06 may 202447.4147.4147.4147.4147.41-
03 may 202447.3347.3347.3247.3247.32120
02 may 202446.9646.9646.6246.8246.82160
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 202447.9647.9647.7047.7047.70134
24 abr 202448.7748.7748.0048.0048.0025
23 abr 202448.6548.6548.5648.5648.56150
22 abr 202448.6148.6148.6148.6148.61-
19 abr 202449.3749.3749.3749.3749.37-
18 abr 202450.4250.4250.4250.4250.4240
17 abr 202450.7052.1250.7052.1252.1240
16 abr 202450.0450.9250.0450.9250.92295
15 abr 202449.6650.5449.6650.5450.54150
12 abr 202449.8650.3849.8650.2650.26156
11 abr 202450.9450.9449.7949.9949.9935
10 abr 202451.6651.6651.6651.6651.66-
09 abr 202451.9852.2251.3651.3651.36308
08 abr 202451.2052.2651.2052.2652.26115
05 abr 202451.1851.1850.9450.9450.9446
04 abr 202451.2051.8251.2051.8251.8229
03 abr 202450.4251.0250.4051.0251.02173
02 abr 202450.2650.3250.2650.3250.32250
28 mar 202450.1050.1050.1050.1050.10-
27 mar 202449.7549.7549.7549.7549.75-
26 mar 202450.5050.5050.5050.5050.50-
25 mar 202450.4650.5250.2050.5250.52275
22 mar 202449.7150.7849.7150.7850.78236
21 mar 202450.2450.3250.2450.3250.3220
20 mar 202448.7650.1048.7650.1050.10100
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 202448.4848.4948.0748.0748.07277
13 mar 202449.0449.0448.3248.3248.32200
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 202448.4048.4047.9647.9647.9640
06 mar 202448.6748.6748.5248.5248.52100
05 mar 202448.8448.8948.8448.8948.89200
04 mar 202449.9549.9549.2049.2049.2030
01 mar 202450.2850.2849.8450.2250.22295
29 feb 202449.0050.0049.0049.6349.631,492
28 feb 202449.9549.9549.5049.5649.56429
27 feb 202449.9550.3049.9550.3050.30145
26 feb 202449.8449.8449.8449.8449.84128
23 feb 202449.8449.8449.8449.8449.84-
22 feb 202447.6050.2247.6049.8049.80520
21 feb 202447.6747.6747.5047.5047.5031
20 feb 202446.8447.1146.6747.1147.11182
19 feb 202448.0548.0547.2847.2847.28175
16 feb 202448.8848.8848.8848.8848.88-
15 feb 202448.8349.3248.8348.9048.90175
14 feb 202448.5648.5648.5548.5548.5550
13 feb 202448.9448.9448.9448.9448.94-
12 feb 202448.0749.0648.0749.0649.06276
09 feb 202447.8647.8647.8647.8647.86-
08 feb 202447.8748.0247.8748.0248.02500
07 feb 202448.1448.1548.1248.1548.15225
06 feb 202447.1847.1847.1847.1847.18-
05 feb 202446.9347.2746.9347.2747.27100
02 feb 202447.9947.9946.6646.8946.89387
01 feb 202448.6648.7348.6648.7348.735
31 ene 202449.0749.0749.0749.0749.07-
30 ene 202449.0549.1248.5249.1249.12254
*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...