Coloplast A/S (COLO.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:32PM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 112.55 | 112.55 | 111.45 | 111.45 | 111.45 | - |
| 02 jul 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 01 jul 2024 | 112.20 | 112.20 | 111.80 | 111.80 | 111.80 | - |
| 28 jun 2024 | 112.85 | 112.85 | 112.10 | 112.10 | 112.10 | - |
| 27 jun 2024 | 113.40 | 113.40 | 112.60 | 112.60 | 112.60 | - |
| 26 jun 2024 | 113.65 | 113.70 | 113.65 | 113.70 | 113.70 | - |
| 25 jun 2024 | 112.85 | 113.85 | 112.85 | 113.85 | 113.85 | - |
| 24 jun 2024 | 113.00 | 113.90 | 113.00 | 113.90 | 113.90 | - |
| 21 jun 2024 | 111.70 | 113.35 | 111.70 | 113.35 | 113.35 | - |
| 20 jun 2024 | 109.50 | 111.30 | 109.50 | 111.30 | 111.30 | - |
| 19 jun 2024 | 111.25 | 111.25 | 109.65 | 109.65 | 109.65 | - |
| 18 jun 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
| 17 jun 2024 | 114.00 | 114.00 | 113.95 | 113.95 | 113.95 | - |
| 14 jun 2024 | 114.20 | 114.20 | 113.35 | 113.35 | 113.35 | - |
| 13 jun 2024 | 113.15 | 113.70 | 113.15 | 113.70 | 113.70 | - |
| 12 jun 2024 | 112.70 | 113.70 | 112.70 | 113.70 | 113.70 | - |
| 11 jun 2024 | 112.15 | 113.30 | 112.15 | 113.30 | 113.30 | - |
| 10 jun 2024 | 111.90 | 112.15 | 111.90 | 112.15 | 112.15 | - |
| 07 jun 2024 | 112.45 | 112.65 | 112.45 | 112.65 | 112.65 | - |
| 06 jun 2024 | 111.20 | 111.45 | 111.20 | 111.45 | 111.45 | - |
| 05 jun 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| 04 jun 2024 | 109.50 | 109.80 | 109.50 | 109.80 | 109.80 | - |
| 03 jun 2024 | 111.05 | 111.05 | 108.40 | 108.40 | 108.40 | - |
| 31 may 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| 30 may 2024 | 111.25 | 111.25 | 111.10 | 111.10 | 111.10 | - |
| 29 may 2024 | 112.15 | 112.15 | 111.00 | 111.00 | 111.00 | - |
| 28 may 2024 | 114.70 | 114.70 | 112.75 | 112.75 | 112.75 | - |
| 27 may 2024 | 112.80 | 115.20 | 112.80 | 115.20 | 115.20 | - |
| 24 may 2024 | 114.85 | 114.85 | 112.80 | 112.80 | 112.80 | - |
| 23 may 2024 | 117.05 | 117.05 | 115.50 | 115.50 | 115.50 | - |
| 22 may 2024 | 115.05 | 117.55 | 115.05 | 117.55 | 117.55 | - |
| 21 may 2024 | 114.15 | 115.00 | 114.15 | 115.00 | 115.00 | - |
| 20 may 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
| 17 may 2024 | 113.30 | 113.55 | 113.30 | 113.55 | 113.55 | - |
| 16 may 2024 | 112.25 | 112.65 | 112.25 | 112.65 | 112.65 | - |
| 15 may 2024 | 112.10 | 112.40 | 112.10 | 112.40 | 112.40 | - |
| 14 may 2024 | 113.10 | 113.10 | 113.00 | 113.00 | 113.00 | - |
| 13 may 2024 | 114.00 | 114.00 | 113.85 | 113.85 | 113.85 | - |
| 13 may 2024 | 5 Dividendo | |||||
| 10 may 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 109.30 | - |
| 09 may 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 109.30 | - |
| 08 may 2024 | 113.20 | 113.40 | 113.20 | 113.40 | 108.44 | - |
| 07 may 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 108.44 | - |
| 06 may 2024 | 115.80 | 117.10 | 115.80 | 117.10 | 111.98 | - |
| 03 may 2024 | 113.65 | 115.35 | 113.65 | 115.35 | 110.30 | 9 |
| 02 may 2024 | 113.60 | 113.60 | 112.65 | 112.65 | 107.72 | - |
| 30 abr 2024 | 114.90 | 114.90 | 113.10 | 113.10 | 108.15 | - |
| 29 abr 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 111.36 | - |
| 26 abr 2024 | 116.70 | 116.70 | 115.85 | 115.85 | 110.78 | - |
| 25 abr 2024 | 124.15 | 124.15 | 117.65 | 117.65 | 112.50 | - |
| 24 abr 2024 | 123.50 | 123.60 | 123.50 | 123.60 | 118.19 | - |
| 23 abr 2024 | 121.65 | 122.80 | 121.65 | 122.80 | 117.43 | - |
| 22 abr 2024 | 122.15 | 122.15 | 120.65 | 120.65 | 115.37 | - |
| 19 abr 2024 | 121.00 | 121.00 | 120.65 | 120.65 | 115.37 | - |
| 18 abr 2024 | 120.15 | 120.30 | 120.15 | 120.30 | 115.04 | - |
| 17 abr 2024 | 122.75 | 122.75 | 120.80 | 120.80 | 115.52 | - |
| 16 abr 2024 | 122.05 | 122.70 | 122.05 | 122.70 | 117.33 | - |
| 15 abr 2024 | 122.25 | 122.50 | 122.25 | 122.50 | 117.14 | - |
| 12 abr 2024 | 125.90 | 125.90 | 121.90 | 121.90 | 116.57 | - |
| 11 abr 2024 | 124.25 | 125.40 | 124.25 | 125.40 | 119.91 | - |
| 10 abr 2024 | 123.40 | 123.85 | 123.40 | 123.85 | 118.43 | - |
| 09 abr 2024 | 122.35 | 122.55 | 122.35 | 122.55 | 117.19 | - |
| 08 abr 2024 | 123.10 | 123.10 | 122.75 | 122.75 | 117.38 | - |
| 05 abr 2024 | 123.30 | 123.30 | 123.00 | 123.00 | 117.62 | - |
| 04 abr 2024 | 124.35 | 124.35 | 123.75 | 123.75 | 118.34 | - |
| 03 abr 2024 | 123.60 | 123.65 | 123.60 | 123.65 | 118.24 | - |
| 02 abr 2024 | 124.60 | 124.60 | 123.40 | 123.40 | 118.00 | - |
| 28 mar 2024 | 124.55 | 124.55 | 123.85 | 123.85 | 118.43 | - |
| 27 mar 2024 | 124.75 | 125.05 | 124.75 | 125.05 | 119.58 | - |
| 26 mar 2024 | 125.15 | 125.15 | 124.60 | 124.60 | 119.15 | - |
| 25 mar 2024 | 125.15 | 125.15 | 124.35 | 124.35 | 118.91 | - |
| 22 mar 2024 | 125.10 | 125.10 | 124.15 | 124.15 | 118.72 | - |
| 21 mar 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 120.63 | - |
| 20 mar 2024 | 123.10 | 124.80 | 123.10 | 124.80 | 119.34 | - |
| 19 mar 2024 | 124.65 | 124.65 | 123.90 | 123.90 | 118.48 | - |
| 18 mar 2024 | 125.70 | 125.70 | 125.05 | 125.05 | 119.58 | - |
| 15 mar 2024 | 125.10 | 125.90 | 125.10 | 125.90 | 120.39 | - |
| 14 mar 2024 | 128.15 | 128.15 | 124.40 | 124.40 | 118.96 | - |
| 13 mar 2024 | 130.60 | 130.60 | 128.30 | 128.30 | 122.69 | - |
| 12 mar 2024 | 130.05 | 130.90 | 130.05 | 130.90 | 125.17 | - |
| 11 mar 2024 | 129.85 | 129.85 | 129.55 | 129.55 | 123.88 | - |
| 08 mar 2024 | 128.70 | 129.75 | 128.70 | 129.75 | 124.07 | - |
| 07 mar 2024 | 127.05 | 128.40 | 127.05 | 128.40 | 122.78 | - |
| 06 mar 2024 | 124.65 | 126.00 | 124.65 | 126.00 | 120.49 | - |
| 05 mar 2024 | 124.65 | 125.00 | 124.65 | 125.00 | 119.53 | - |
| 04 mar 2024 | 123.60 | 124.80 | 123.60 | 124.80 | 119.34 | - |
| 01 mar 2024 | 122.60 | 122.65 | 122.60 | 122.65 | 117.28 | - |
| 29 feb 2024 | 122.15 | 122.95 | 122.15 | 122.95 | 117.57 | - |
| 28 feb 2024 | 120.60 | 122.30 | 120.60 | 122.30 | 116.95 | - |
| 27 feb 2024 | 123.45 | 123.45 | 121.95 | 121.95 | 116.62 | - |
| 26 feb 2024 | 122.90 | 123.20 | 122.90 | 123.20 | 117.81 | - |
| 23 feb 2024 | 121.20 | 122.50 | 121.20 | 122.50 | 117.14 | - |
| 22 feb 2024 | 120.10 | 121.45 | 120.10 | 121.45 | 116.14 | - |
| 21 feb 2024 | 118.05 | 118.60 | 118.05 | 118.60 | 113.41 | - |
| 20 feb 2024 | 117.50 | 119.10 | 117.50 | 119.10 | 113.89 | - |
| 19 feb 2024 | 118.25 | 118.65 | 118.25 | 118.65 | 113.46 | - |
| 16 feb 2024 | 119.15 | 119.70 | 118.95 | 119.70 | 114.46 | 22 |
| 15 feb 2024 | 118.25 | 118.95 | 118.25 | 118.95 | 113.75 | - |
| 14 feb 2024 | 116.25 | 117.90 | 116.25 | 117.90 | 112.74 | - |
| 13 feb 2024 | 114.85 | 115.45 | 114.85 | 115.45 | 110.40 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.