Italia markets close in 8 hours 13 minutes

CIR S.p.A. - Compagnie Industriali Riunite (0ONR.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,4195-0,0050 (-1,18%)
Al 04:29PM GMT. Mercato aperto.
Periodo di tempo:
05 dic 2022 - 05 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 20230,00000,00000,00000,41950,4195325.808
01 dic 20230,42600,42600,42450,42450,424518.536
30 nov 20230,42600,42600,42550,42550,425518.904
29 nov 2023------
28 nov 2023------
27 nov 2023------
24 nov 2023------
23 nov 2023------
22 nov 20230,40800,40800,40800,40800,40801.174
21 nov 2023------
20 nov 20230,41600,41600,41500,41550,415514.288
17 nov 2023------
16 nov 20230,41200,41200,41000,41000,41008.814
15 nov 20230,41000,41700,41000,41700,417028.706
14 nov 20230,40550,40550,40300,40300,403012.905
13 nov 20230,39600,39700,39600,39700,39708.100
10 nov 20230,39350,39400,39350,39350,39358.528
09 nov 20230,39900,39900,39900,39900,39904.066
08 nov 2023------
07 nov 20230,39050,39050,39050,39050,39052.357
06 nov 2023------
03 nov 20230,40500,40500,40500,40500,405022.126
02 nov 20230,39900,39900,39900,39900,39901.075
01 nov 20230,38500,39150,38500,39150,391532.893
31 ott 20230,38400,38400,38400,38400,38401.247
30 ott 20230,37450,37550,37450,37550,37551.529
27 ott 20230,37300,37400,37300,37400,374015.486
26 ott 20230,37900,37900,37800,37800,378019.506
25 ott 20230,37900,37950,37900,37950,379527.604
24 ott 20230,38550,38550,38400,38450,384539.423
23 ott 20230,38650,38650,38650,38650,386510.000
20 ott 20230,38650,38650,38600,38600,38602.590
19 ott 20230,38450,38870,38450,38870,38876.556
18 ott 20230,39050,39050,38550,38550,38553.284
17 ott 20230,39600,39600,39300,39350,393527.662
16 ott 20230,38850,39680,38800,39680,396886.507
13 ott 20230,39500,39500,39050,39050,390527.248
12 ott 20230,39300,39300,39150,39150,391513.873
11 ott 20230,39200,39450,39200,39250,392519.235
10 ott 20230,39500,39500,39050,39150,391533.908
09 ott 20230,38350,38500,38350,38400,384011.003
06 ott 20230,38450,38650,38450,38650,386517.311
05 ott 20230,38650,38650,38650,38650,386512.189
04 ott 20230,39500,39550,39500,39550,395520.041
03 ott 20230,40250,40300,40250,40300,403010.031
02 ott 20230,40000,40200,40000,40200,40209.946
29 set 20230,40150,40700,40150,40400,404076.919
28 set 20230,40350,40350,40200,40200,402011.735
27 set 20230,41050,41130,40000,41130,411333.906
26 set 20230,42350,42350,42150,42150,42155.176
25 set 20230,41400,41950,41100,41100,411032.441
22 set 2023------
21 set 20230,40500,40500,40300,40400,40406.224
20 set 20230,40850,40850,40850,40850,4085393
19 set 20230,40750,40850,40750,40800,40806.613
18 set 2023------
15 set 20230,40500,40500,40500,40500,405014.746
14 set 2023------
13 set 2023------
12 set 20230,40300,40300,40300,40300,40301.160
11 set 20230,39800,39800,39800,39800,3980414
08 set 2023------
07 set 2023------
06 set 2023------
05 set 2023------
04 set 2023------
01 set 2023------
31 ago 20230,39600,39600,39600,39600,39606.638
30 ago 20230,39800,39800,39800,39800,39801.838
29 ago 20230,40000,40000,40000,40000,40007.250
25 ago 2023------
24 ago 20230,39700,39700,39650,39650,3965831
23 ago 2023------
22 ago 2023------
21 ago 2023------
18 ago 20230,39600,39600,39600,39600,3960126
17 ago 2023------
16 ago 20230,39800,39800,39800,39800,3980100
15 ago 2023------
14 ago 20230,40000,40000,39650,39650,396514.750
11 ago 20230,39900,39900,39900,39900,39908.000
10 ago 20230,40050,40050,39950,39950,399515.658
09 ago 20230,39550,39550,39550,39550,39552
08 ago 20230,39500,39700,39500,39700,397017.720
07 ago 20230,39850,39850,39850,39850,39851.136
04 ago 20230,39900,39900,39900,39900,39902.602
03 ago 20230,40350,40350,40250,40250,40259.665
02 ago 2023------
01 ago 2023------
31 lug 20230,40700,40700,40700,40700,40704.123
28 lug 20230,40800,40800,40800,40800,408010.000
27 lug 20230,40850,40850,40850,40850,40857.586
26 lug 20230,41100,41100,40650,40900,409029.467
25 lug 20230,41050,41300,40850,41300,413023.127
24 lug 20230,40100,40450,40100,40450,404511.522
21 lug 2023------
20 lug 2023------
19 lug 20230,39850,39850,39850,39850,398545.902
18 lug 2023------
17 lug 2023------
*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...