La bourse ferme dans 1 h 3 min

Conico Ltd (BDD.MU)

Munich - Munich Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,0064-0,0005 (-7,25 %)
À partir de 09:36AM CET. Marché ouvert.
Durée:
05 déc. 2021 - 05 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 déc. 20220,00640,00640,00640,00640,0064160 000
02 déc. 20220,00690,00690,00690,00690,0069-
01 déc. 20220,00690,00690,00690,00690,0069-
30 nov. 20220,00690,00690,00690,00690,0069-
29 nov. 20220,00690,00690,00690,00690,0069-
28 nov. 20220,00690,00690,00690,00690,0069-
25 nov. 20220,00690,00690,00690,00690,0069-
24 nov. 20220,00690,00690,00690,00690,0069-
23 nov. 20220,00690,00690,00690,00690,0069-
22 nov. 20220,00730,00730,00730,00730,0073-
21 nov. 20220,00730,00730,00730,00730,0073-
18 nov. 20220,00730,00730,00730,00730,0073-
17 nov. 20220,00630,00780,00630,00750,0075160 000
16 nov. 20220,00630,00630,00630,00630,0063-
15 nov. 20220,00630,00630,00630,00630,0063-
14 nov. 20220,00630,00630,00630,00630,0063-
11 nov. 20220,00660,00660,00660,00660,0066-
10 nov. 20220,00650,00660,00650,00660,006650 000
09 nov. 20220,00650,00650,00650,00650,006550 000
08 nov. 20220,00810,00810,00810,00810,0081-
07 nov. 20220,00840,00840,00840,00840,0084-
04 nov. 20220,00850,00850,00700,00840,008462 500
03 nov. 20220,00850,00910,00850,00910,0091101 000
02 nov. 20220,00900,00900,00900,00900,0090-
01 nov. 20220,00900,00900,00900,00900,0090-
31 oct. 20220,00980,00980,00900,00900,009050 000
28 oct. 20220,01170,01170,01170,01170,0117-
27 oct. 20220,01090,01170,01090,01170,011730 000
26 oct. 20220,01090,01090,01090,01090,0109-
25 oct. 20220,01090,01090,01090,01090,0109-
24 oct. 20220,01090,01090,01090,01090,0109-
21 oct. 20220,01090,01090,01090,01090,0109-
20 oct. 20220,01100,01100,01090,01090,010930 000
19 oct. 20220,01200,01200,01200,01200,0120-
18 oct. 20220,01200,01200,01200,01200,0120-
17 oct. 20220,01210,01210,01210,01210,012110 000
14 oct. 20220,01210,01210,01210,01210,0121-
13 oct. 20220,01210,01210,01210,01210,0121-
12 oct. 20220,01210,01210,01210,01210,0121-
11 oct. 20220,01220,01220,01210,01210,012122 000
10 oct. 20220,01230,01230,01220,01220,012210 000
07 oct. 20220,01210,01390,01210,01330,013380 000
06 oct. 20220,02560,02560,02560,02560,0256-
05 oct. 20220,02560,02560,02560,02560,0256-
04 oct. 20220,02560,02560,02560,02560,0256-
03 oct. 20220,02420,02420,02420,02420,0242-
30 sept. 20220,02420,02420,02420,02420,0242-
29 sept. 20220,02420,02420,02420,02420,0242-
28 sept. 20220,02420,02420,02420,02420,0242-
27 sept. 20220,02420,02420,02420,02420,0242-
26 sept. 20220,02420,02420,02420,02420,0242-
23 sept. 20220,02420,02420,02420,02420,0242-
22 sept. 20220,02420,02420,02420,02420,0242-
21 sept. 20220,02670,02670,02410,02410,024140 000
20 sept. 20220,02670,02670,02670,02670,0267-
19 sept. 20220,02560,02560,02430,02430,024380 000
16 sept. 20220,02560,02560,02560,02560,0256-
15 sept. 20220,02760,02760,02560,02560,025640 000
14 sept. 20220,02980,02980,02980,02980,0298-
13 sept. 20220,03140,03140,03140,03140,0314-
12 sept. 20220,03140,03140,03140,03140,0314-
09 sept. 20220,03140,03140,03140,03140,0314-
08 sept. 20220,03180,03180,03180,03180,0318-
07 sept. 20220,03220,03220,03220,03220,032250 000
06 sept. 20220,02780,03070,02780,03070,03071 000
05 sept. 20220,02680,02680,02680,02680,0268-
02 sept. 20220,03070,03070,02610,02620,02621 004 000
01 sept. 20220,03620,03620,03620,03620,0362-
31 août 20220,04070,04070,03440,03440,034410 000
30 août 20220,04380,04380,04120,04120,041212 000
29 août 20220,04590,04590,04580,04580,045830 000
26 août 20220,04520,04880,04520,04880,048818 000
25 août 20220,04200,04520,04200,04520,0452750
24 août 20220,03960,04020,03960,04020,040250 000
23 août 20220,04090,04090,03870,03870,038730 000
22 août 20220,04210,04520,04090,04090,0409119 500
19 août 20220,03780,03780,03450,03450,034520 000
18 août 20220,03680,03780,03680,03780,037889 963
17 août 20220,03010,03010,03010,03010,0301-
16 août 20220,03010,03010,03010,03010,0301-
15 août 20220,02610,02620,02610,02620,026240 000
12 août 20220,02330,02330,02330,02330,0233-
11 août 20220,02280,02320,02280,02320,023250 000
10 août 20220,02500,02500,02240,02280,0228110 000
09 août 20220,02920,02920,02920,02920,0292-
08 août 20220,02920,02920,02920,02920,0292-
05 août 20220,02580,02920,02580,02920,029268 800
04 août 20220,02320,02320,02320,02320,0232-
03 août 20220,02120,02120,02120,02120,0212-
02 août 20220,02080,02080,02080,02080,0208-
01 août 20220,02080,02080,02080,02080,02085 000
29 juil. 20220,02080,02080,02080,02080,0208-
28 juil. 20220,02080,02080,02080,02080,0208-
27 juil. 20220,02080,02080,02080,02080,0208-
26 juil. 20220,02180,02180,02180,02180,021820 000
25 juil. 20220,02200,02200,02200,02200,0220-
22 juil. 20220,02260,02260,02260,02260,0226-
21 juil. 20220,02180,02260,02180,02260,02263 000
20 juil. 20220,02180,02180,02180,02180,0218-
19 juil. 20220,02180,02180,02180,02180,0218-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...