Mercados españoles cerrados en 7 hrs 12 min

Corbion N.V. (CRBN.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,27+0,64 (+3,44%)
A partir del 10:02AM CEST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202419,1619,8819,1219,2719,2758.810
25 abr 202418,8118,9518,5218,6318,6369.644
24 abr 202419,0619,0618,8118,9118,9156.586
23 abr 202419,2019,2018,8618,9218,9270.089
22 abr 202419,0019,1518,8518,9818,9875.635
19 abr 202418,5018,9518,4818,8918,8977.659
18 abr 202418,9318,9318,4918,7318,7383.057
17 abr 202418,6918,9618,6618,8318,8376.840
16 abr 202418,6518,7618,5118,7018,70136.729
15 abr 202419,2919,3018,7818,9618,9695.522
12 abr 202419,6819,7618,9819,2519,25138.121
11 abr 202419,8120,1019,4819,5119,5188.241
10 abr 202419,9620,5819,6519,7819,78224.978
09 abr 202419,7019,8419,5119,8019,80118.551
08 abr 202419,6319,8319,5619,6819,6844.303
05 abr 202419,8819,9319,4519,6419,6490.145
04 abr 202420,2020,2019,8320,1420,1477.830
03 abr 202419,9720,0419,6120,0220,0278.911
02 abr 202420,0220,2219,7819,8719,8786.489
28 mar 202419,9020,1419,6419,8519,8581.147
27 mar 202420,0220,1019,7019,8319,8356.119
26 mar 202420,1620,1619,8919,9519,9564.612
25 mar 202419,5020,2019,3420,1220,12116.919
22 mar 202419,5019,8719,4319,5319,5354.276
21 mar 202419,4719,8019,4719,6519,6575.273
20 mar 202419,0819,4019,0319,2319,2350.296
19 mar 202419,3019,3018,9419,2519,2576.104
18 mar 202419,4019,4219,1519,2719,2741.548
15 mar 202419,1419,4619,1319,3019,30125.733
14 mar 202419,6419,6719,2319,2319,2396.799
13 mar 202419,9720,1019,4219,5819,5898.117
12 mar 202420,0020,2219,8519,9619,9659.723
11 mar 202419,9420,2019,8119,9119,9163.437
08 mar 202420,7620,7619,9420,0820,0896.191
07 mar 202419,9520,7019,5920,7020,70133.110
06 mar 202419,6220,0019,6019,9519,9558.243
05 mar 202419,4520,4419,4019,6419,64175.917
04 mar 202419,3020,0218,8419,4419,44200.382
01 mar 202418,2119,8317,6919,5619,56423.937
29 feb 202417,6017,7217,3917,5217,52161.295
28 feb 202418,0018,1017,5017,5817,58132.221
27 feb 202418,1118,2017,9118,1418,1469.607
26 feb 202418,1518,2517,8918,0318,03125.459
23 feb 202418,6018,6518,1618,2218,2265.612
22 feb 202418,8018,8818,3618,5918,5968.880
21 feb 202419,0619,2118,5418,7218,72117.855
20 feb 202418,9119,1118,7018,8618,8648.870
19 feb 202418,8019,0118,6918,8718,8763.624
16 feb 202418,4219,0618,4218,8718,87195.971
15 feb 202418,2218,3718,0018,3718,37107.726
14 feb 202417,9418,2117,8318,0518,0574.755
13 feb 202418,3018,3017,9018,1418,1472.617
12 feb 202417,8518,3217,8518,3218,3281.980
09 feb 202418,2018,4017,8517,8517,8585.557
08 feb 202418,1218,4818,1218,2718,2758.610
07 feb 202418,5518,5518,1318,2018,2082.162
06 feb 202418,5018,7718,2618,5418,54162.057
05 feb 202417,9518,7817,9518,3318,33151.137
02 feb 202417,6318,6117,6017,9817,98269.226
01 feb 202417,8518,0017,1517,2017,20239.659
31 ene 202417,9118,8317,7818,0318,03495.289
30 ene 202419,1519,2618,5618,9218,92199.783
29 ene 202419,3319,3818,6219,2019,20212.931
26 ene 202419,3019,6918,4519,5819,58636.122
25 ene 202417,4218,1717,4217,9317,93193.549
24 ene 202416,7617,4316,5917,4317,43151.765
23 ene 202416,6516,8316,5516,6516,65140.674
22 ene 202416,0416,6816,0316,5416,54249.061
19 ene 202416,7916,9315,7315,9915,99751.220
18 ene 202417,9117,9817,7017,8517,8549.437
17 ene 202418,1018,1017,6717,8517,8588.989
16 ene 202418,2018,3518,1418,2518,2556.908
15 ene 202418,3418,3818,2218,3118,3156.211
12 ene 202418,5218,6818,4118,5318,5383.320
11 ene 202418,6018,7318,1618,4118,4164.935
10 ene 202418,4518,6218,3418,4018,4068.858
09 ene 202418,7418,7418,2918,3918,3961.662
08 ene 202418,4618,6918,1418,6718,6777.694
05 ene 202418,4318,5718,0918,5418,5480.334
04 ene 202418,8518,9218,4318,5518,5598.071
03 ene 202419,6319,6318,7818,7818,78129.582
02 ene 202419,4819,9519,4019,6219,62162.394
29 dic 202319,5919,6519,3619,3819,3875.671
28 dic 202319,2619,6519,2119,5619,5695.691
27 dic 202319,2619,4518,9919,2519,25147.607
22 dic 202319,2019,4319,1119,3619,36106.596
21 dic 202318,7519,4518,6919,3519,35178.403
20 dic 202318,9619,0218,5218,9718,97136.530
19 dic 202318,6719,4018,6718,9418,94179.135
18 dic 202318,6018,9218,3818,6418,64122.072
15 dic 202318,7419,1118,6118,9118,91192.550
14 dic 202316,9118,8116,9118,6918,69462.102
13 dic 202316,5016,6416,4216,5716,5777.570
12 dic 202316,9216,9216,4916,5516,5596.210
11 dic 202317,0017,0416,6516,8616,8675.801
08 dic 202316,9317,1916,8117,0117,01115.177
07 dic 202316,6516,9116,3516,9116,91278.048
06 dic 202316,8016,8716,5316,7216,72184.891
05 dic 202316,7516,8416,5116,6916,6991.644
04 dic 202316,6617,3416,6616,8716,87201.368
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...