Italia markets open in 2 hours 4 minutes

Cairo Communication S.p.A. (CAI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,8600+0,0800 (+4,49%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 20241,79601,86201,77401,86001,8600638.628
15 mar 20241,79401,79801,78001,78001,7800601.689
14 mar 20241,78001,80601,78001,79801,7980237.737
13 mar 20241,77401,79601,77401,78201,7820191.069
12 mar 20241,77801,79801,77601,78001,7800136.943
11 mar 20241,81401,81401,77401,77601,7760109.523
08 mar 20241,81201,81401,78401,80601,8060149.187
07 mar 20241,79401,82001,78001,79801,7980164.927
06 mar 20241,79201,79801,77601,79201,7920218.213
05 mar 20241,80201,80401,77401,79201,7920478.181
04 mar 20241,77601,80001,77401,80001,8000211.176
01 mar 20241,78801,79001,77601,78201,7820128.269
29 feb 20241,79801,79801,77001,77001,7700161.203
28 feb 20241,79001,80201,77801,79201,7920124.929
27 feb 20241,81801,81801,78001,79201,7920182.533
26 feb 20241,83801,83801,80601,81001,810075.828
23 feb 20241,80801,82601,80001,80801,8080165.697
22 feb 20241,81401,83401,81001,81001,8100226.998
21 feb 20241,82001,82801,80001,82201,8220119.336
20 feb 20241,82401,83801,81601,81801,8180155.811
19 feb 20241,82201,85001,81001,83201,8320202.349
16 feb 20241,80801,83401,80801,82201,8220208.549
15 feb 20241,81601,83401,81401,82801,8280156.570
14 feb 20241,79801,83201,77801,82001,8200310.996
13 feb 20241,75801,78001,75401,77801,7780176.828
12 feb 20241,76001,78401,75601,77201,7720145.840
09 feb 20241,76801,77001,73801,75201,7520151.343
08 feb 20241,78001,78001,75801,76801,7680123.007
07 feb 20241,78401,79401,76801,77001,7700165.295
06 feb 20241,80401,80401,77801,79601,7960101.478
05 feb 20241,79801,80801,77401,77801,7780245.729
02 feb 20241,81001,81601,79401,81001,810075.640
01 feb 20241,80201,81601,79001,79201,7920166.315
31 gen 20241,81001,82001,79801,80201,802088.631
30 gen 20241,82401,82401,78801,80801,8080159.596
29 gen 20241,83601,83601,79201,80801,8080183.238
26 gen 20241,83001,83001,80601,82001,8200208.554
25 gen 20241,81001,83201,80801,82201,8220164.284
24 gen 20241,81001,83401,80201,81601,8160190.657
23 gen 20241,81801,82401,80001,80001,8000127.579
22 gen 20241,79201,82201,79201,80401,8040110.768
19 gen 20241,83201,83401,79601,79601,7960242.753
18 gen 20241,83601,83601,81601,81601,8160130.986
17 gen 20241,83201,83801,81801,83601,8360186.440
16 gen 20241,85201,85601,83401,83401,8340143.234
15 gen 20241,87201,87401,85401,85601,8560129.011
12 gen 20241,90401,90401,87401,87801,8780251.535
11 gen 20241,91601,92601,87201,87801,8780373.608
10 gen 20241,91401,93001,89401,91401,9140341.218
09 gen 20241,90001,91201,88201,90801,9080403.000
08 gen 20241,85001,90801,84801,90801,9080741.263
05 gen 20241,82001,85001,81201,84801,8480243.165
04 gen 20241,78201,83401,78201,83401,8340195.356
03 gen 20241,82801,82801,78001,78201,7820355.133
02 gen 20241,83001,83001,79001,81401,8140333.473
29 dic 20231,84801,84801,80601,80801,8080222.362
28 dic 20231,81801,84801,81201,84801,8480319.331
27 dic 20231,77801,81601,77601,80801,8080289.476
22 dic 20231,78001,79601,76401,77801,7780261.156
21 dic 20231,76001,78001,75001,77001,7700275.653
20 dic 20231,75601,76801,74001,76001,7600213.545
19 dic 20231,74601,76601,74201,75001,7500141.811
18 dic 20231,74801,75801,73001,74401,7440197.315
15 dic 20231,71801,74401,71401,74201,7420219.927
14 dic 20231,69201,71601,68201,70601,7060175.746
13 dic 20231,69801,69801,68201,69601,6960101.853
12 dic 20231,72801,72801,68001,69001,6900268.871
11 dic 20231,69801,72801,69601,72201,7220439.193
08 dic 20231,70001,70601,69001,69201,692024.585
07 dic 20231,69001,70201,66801,70201,7020155.094
06 dic 20231,70401,70401,67001,68401,6840229.010
05 dic 20231,68801,70401,67601,69401,694063.283
04 dic 20231,69801,69801,68001,68201,682074.724
01 dic 20231,69401,69801,67001,69001,6900106.306
30 nov 20231,72001,73001,68001,68001,6800211.706
29 nov 20231,70001,72001,70001,71601,7160146.410
28 nov 20231,69401,70801,69201,70001,700058.376
27 nov 20231,69201,71001,68401,70601,706055.415
24 nov 20231,68801,69401,68001,68201,682046.060
23 nov 20231,69001,70201,68601,68801,688040.759
22 nov 20231,70601,70601,68001,70401,7040106.739
21 nov 20231,71001,71001,68001,68201,682078.064
20 nov 20231,70801,72201,70401,70401,7040120.373
17 nov 20231,68001,71401,66401,70801,7080197.463
16 nov 20231,68201,70401,67601,67801,6780160.070
15 nov 20231,69001,71801,68601,70001,7000186.344
14 nov 20231,68001,71601,66401,70601,7060263.456
13 nov 20231,64801,68201,64001,68001,6800396.696
10 nov 20231,65601,66201,64001,64801,6480437.597
09 nov 20231,67401,67401,65401,66001,6600413.218
08 nov 20231,67001,67601,64801,66401,6640133.241
07 nov 20231,69801,69801,65001,65201,652091.033
06 nov 20231,70201,73001,67601,67601,6760246.656
03 nov 20231,69601,73401,68201,72601,7260403.195
02 nov 20231,66801,70401,64001,69001,6900403.046
01 nov 20231,62401,66801,62201,66401,6640347.118
31 ott 20231,61601,62201,60601,62201,622088.402
30 ott 20231,61001,61601,60001,61401,6140101.922
27 ott 20231,61201,61201,59201,61001,610056.354
26 ott 20231,60001,61601,60001,60201,602099.504
*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...