Italia markets close in 7 hours 8 minutes

Ciena Corporation (CIE1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,78+0,13 (+0,29%)
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202444,7844,7844,7844,7844,7811
20 mag 202444,6744,6744,6544,6544,6511
17 mag 202445,0745,0745,0745,0745,07-
16 mag 202445,2345,2345,2345,2345,23-
15 mag 202444,7844,7844,7844,7844,78-
14 mag 202444,8044,8044,8044,8044,80-
13 mag 202445,3545,3545,3545,3545,35-
10 mag 202445,1745,1945,1745,1945,19270
09 mag 202445,4845,4845,4845,4845,48-
08 mag 202445,3245,5545,3245,5545,5550
07 mag 202445,2745,2745,2745,2745,27-
06 mag 202443,8443,8443,8443,8443,84-
03 mag 202444,0844,0844,0844,0844,08-
02 mag 202443,7343,7343,7343,7343,735
30 apr 202443,8443,8443,8443,8443,84-
29 apr 202442,9042,9042,9042,9042,90-
26 apr 202442,8342,8342,8342,8342,83-
25 apr 202441,3441,3441,3441,3441,34-
24 apr 202441,5742,1141,5742,1142,1182
23 apr 202440,6840,6840,6840,6840,68-
22 apr 202440,9840,9840,9840,9840,98-
19 apr 202440,4940,4940,4940,4940,49-
18 apr 202441,7341,7341,7341,7341,73-
17 apr 202442,2442,2442,2442,2442,24-
16 apr 202441,5442,1341,4442,1342,13128
15 apr 202442,5642,6841,8841,8841,88170
12 apr 202443,8443,8443,8443,8443,84-
11 apr 202443,6243,6243,6243,6243,62-
10 apr 202443,6443,6443,3943,3943,3980
09 apr 202443,5243,5243,5243,5243,52-
08 apr 202443,9643,9643,9643,9643,96-
05 apr 202443,7544,0843,7543,7643,76350
04 apr 202444,9644,9644,9644,9644,96-
03 apr 202444,5544,5544,5544,5544,55-
02 apr 202445,9145,9145,9145,9145,91-
28 mar 202446,4046,4046,4046,4046,40-
27 mar 202445,5045,5045,5045,5045,50-
26 mar 202445,7045,8045,5045,5045,50240
25 mar 202446,5046,5046,5046,5046,50-
22 mar 202446,5046,5046,5046,5046,50-
21 mar 202445,7045,7045,7045,7045,70-
20 mar 202445,5045,9045,5045,9045,9013
19 mar 202445,2045,2045,2045,2045,20-
18 mar 202445,9045,9045,4045,6045,60530
15 mar 202445,9045,9045,9045,9045,90-
14 mar 202446,7046,7046,7046,7046,70-
13 mar 202446,9046,9046,9046,9046,90-
12 mar 202446,9048,0046,9047,9047,90574
11 mar 202449,4049,4049,4049,4049,40-
08 mar 202448,1048,1048,1048,1048,10-
07 mar 202456,6056,6051,6051,6051,6064
06 mar 202455,8055,8055,8055,8055,80-
05 mar 202456,8057,2056,8057,0057,0040
04 mar 202455,8055,8055,8055,8055,80-
01 mar 202452,4056,0052,2056,0056,00205
29 feb 202452,2052,2052,2052,2052,20-
28 feb 202451,6051,6051,4051,4051,40100
27 feb 202451,2052,2051,2052,2052,2020
26 feb 202450,8050,8050,8050,8050,80-
23 feb 202451,6051,6051,6051,6051,60-
22 feb 202450,6050,6050,6050,6050,60-
21 feb 202450,0050,0049,3049,3049,3050
20 feb 202451,0051,0050,0050,0050,00240
19 feb 202451,4051,4051,4051,4051,40-
16 feb 202453,0053,0052,4052,4052,40300
15 feb 202452,2052,2052,2052,2052,20-
14 feb 202451,0053,0051,0053,0053,0010
13 feb 202451,8052,0051,8052,0052,004
12 feb 202452,2052,2052,2052,2052,20-
09 feb 202451,2051,2051,2051,2051,20-
08 feb 202451,6051,6051,6051,6051,60-
07 feb 202450,6050,6050,6050,6050,60-
06 feb 202450,6050,6050,6050,6050,60-
05 feb 202450,2050,2050,2050,2050,20-
02 feb 202450,2050,2050,2050,2050,20-
01 feb 202448,7048,7048,7048,7048,70-
31 gen 202448,1048,1048,1048,1048,10-
30 gen 202448,7048,7048,2048,2048,203
29 gen 202446,9047,9046,9047,9047,90200
26 gen 202447,1047,1046,9046,9046,9025
25 gen 202446,9046,9046,9046,9046,90-
24 gen 202446,3046,3046,3046,3046,30-
23 gen 202447,4047,4047,4047,4047,40-
22 gen 202447,8047,8047,8047,8047,8030
19 gen 202446,9046,9046,9046,9046,90-
18 gen 202445,7045,7045,7045,7045,70-
17 gen 202446,3046,3046,3046,3046,30-
16 gen 202444,9046,2044,9046,2046,20100
15 gen 202445,5045,5045,5045,5045,50-
12 gen 202443,9045,9043,8045,5045,50388
11 gen 202443,7043,7043,7043,7043,70-
10 gen 202443,4044,1043,4044,1044,10120
09 gen 202444,0044,0044,0044,0044,00-
08 gen 202442,2043,0042,2043,0043,00330
05 gen 202441,6042,3041,6042,3042,30110
04 gen 202440,5040,5040,4040,4040,4075
03 gen 202441,3041,3041,3041,3041,30-
02 gen 202440,5040,5040,5040,5040,5075
29 dic 202340,4040,4040,4040,4040,40-
28 dic 202339,6039,6039,6039,6039,60-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...