Italia markets close in 5 hours 36 minutes
FTSE MIB
34.173,10 -69,39 (-0,20%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,21 -1,17 (-1,49%) Bitcoin EUR
57.856,25 -1.263,51 (-2,14%)
Cellnex Telecom, S.A. (0R9C.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:53PM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 32,55 | 33,02 | 32,52 | 32,84 | 32,84 | 665.825 |
| 03 mag 2024 | 31,63 | 33,18 | 31,72 | 32,78 | 32,78 | 125.297 |
| 02 mag 2024 | 31,10 | 31,95 | 31,05 | 31,80 | 31,80 | 838.866 |
| 01 mag 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | 25.381 |
| 30 apr 2024 | 31,29 | 31,84 | 31,05 | 31,22 | 31,22 | 180.843 |
| 29 apr 2024 | 31,26 | 31,81 | 31,16 | 31,78 | 31,78 | 51.091 |
| 26 apr 2024 | 31,80 | 31,78 | 30,88 | 31,43 | 31,43 | 346.119 |
| 25 apr 2024 | 30,84 | 31,30 | 30,57 | 30,97 | 30,97 | 258.829 |
| 24 apr 2024 | 31,80 | 31,91 | 31,01 | 31,36 | 31,36 | 200.158 |
| 23 apr 2024 | 30,84 | 31,94 | 31,08 | 31,53 | 31,53 | 2.769.717 |
| 22 apr 2024 | 31,00 | 31,32 | 30,88 | 31,11 | 31,11 | 243.091 |
| 19 apr 2024 | 30,50 | 30,80 | 30,17 | 30,70 | 30,70 | 100.683 |
| 18 apr 2024 | 30,30 | 30,75 | 30,12 | 30,52 | 30,52 | 1.082.400 |
| 17 apr 2024 | 29,51 | 30,46 | 29,47 | 29,81 | 29,81 | 280.188 |
| 16 apr 2024 | 30,04 | 30,30 | 29,59 | 29,96 | 29,96 | 290.706 |
| 15 apr 2024 | 30,76 | 31,01 | 30,28 | 30,48 | 30,48 | 168.867 |
| 12 apr 2024 | 30,50 | 31,16 | 30,46 | 31,09 | 31,09 | 474.687 |
| 11 apr 2024 | 30,54 | 31,09 | 29,96 | 30,38 | 30,38 | 1.735.397 |
| 10 apr 2024 | 30,86 | 31,25 | 30,12 | 30,90 | 30,90 | 391.776 |
| 09 apr 2024 | 30,00 | 30,86 | 29,67 | 30,74 | 30,74 | 925.645 |
| 08 apr 2024 | 30,00 | 32,90 | 29,63 | 29,79 | 29,79 | 177.472 |
| 05 apr 2024 | 30,65 | 30,71 | 29,45 | 30,29 | 30,29 | 182.764 |
| 04 apr 2024 | 31,03 | 31,09 | 30,71 | 30,97 | 30,97 | 1.993.135 |
| 03 apr 2024 | 31,39 | 31,44 | 30,88 | 31,21 | 31,21 | 323.754 |
| 02 apr 2024 | 32,40 | 32,77 | 31,43 | 32,18 | 32,18 | 247.278 |
| 28 mar 2024 | 32,90 | 33,14 | 32,66 | 32,78 | 32,78 | 347.778 |
| 27 mar 2024 | 32,76 | 32,98 | 32,55 | 32,67 | 32,67 | 116.303 |
| 26 mar 2024 | 33,00 | 33,43 | 32,78 | 33,00 | 33,00 | 359.362 |
| 25 mar 2024 | 33,74 | 33,64 | 32,97 | 33,02 | 33,02 | 270.565 |
| 22 mar 2024 | 33,00 | 33,56 | 32,50 | 33,50 | 33,50 | 201.725 |
| 21 mar 2024 | 33,00 | 33,74 | 32,57 | 33,49 | 33,49 | 254.202 |
| 20 mar 2024 | 32,70 | 32,84 | 32,23 | 32,67 | 32,67 | 61.972 |
| 19 mar 2024 | 31,95 | 32,54 | 31,72 | 31,83 | 31,83 | 183.423 |
| 18 mar 2024 | 32,05 | 32,34 | 27,60 | 31,70 | 31,70 | 1.108.072 |
| 15 mar 2024 | 32,53 | 32,67 | 32,20 | 32,20 | 32,20 | 188.576 |
| 14 mar 2024 | 33,10 | 33,70 | 32,50 | 32,79 | 32,79 | 191.618 |
| 13 mar 2024 | 34,00 | 34,88 | 33,50 | 33,71 | 33,71 | 872.017 |
| 12 mar 2024 | 34,34 | 34,74 | 34,05 | 34,28 | 34,28 | 1.748.481 |
| 11 mar 2024 | 34,50 | 34,76 | 34,21 | 34,39 | 34,39 | 200.784 |
| 08 mar 2024 | 34,50 | 34,88 | 33,00 | 34,54 | 34,54 | 406.617 |
| 07 mar 2024 | 33,90 | 35,00 | 33,60 | 34,09 | 34,09 | 367.953 |
| 06 mar 2024 | 34,46 | 34,85 | 33,72 | 33,78 | 33,78 | 923.046 |
| 05 mar 2024 | 33,02 | 34,76 | 33,11 | 34,20 | 34,20 | 799.974 |
| 04 mar 2024 | 33,37 | 33,57 | 33,00 | 33,10 | 33,10 | 296.305 |
| 01 mar 2024 | 33,26 | 34,10 | 33,19 | 33,28 | 33,28 | 2.483.584 |
| 29 feb 2024 | 33,02 | 33,63 | 32,49 | 33,27 | 33,27 | 1.274.062 |
| 28 feb 2024 | 33,98 | 34,33 | 32,95 | 33,16 | 33,16 | 1.163.559 |
| 27 feb 2024 | 34,80 | 34,55 | 34,08 | 34,38 | 34,38 | 176.254 |
| 26 feb 2024 | 33,99 | 34,59 | 33,92 | 34,03 | 34,03 | 128.572 |
| 23 feb 2024 | 33,99 | 34,15 | 33,72 | 34,10 | 34,10 | 314.157 |
| 22 feb 2024 | 33,85 | 34,23 | 33,70 | 34,19 | 34,19 | 249.218 |
| 21 feb 2024 | 33,34 | 34,02 | 32,92 | 33,73 | 33,73 | 389.119 |
| 20 feb 2024 | 33,30 | 33,46 | 32,88 | 33,28 | 33,28 | 468.682 |
| 19 feb 2024 | 32,80 | 33,20 | 32,79 | 33,15 | 33,15 | 181.931 |
| 16 feb 2024 | 33,28 | 33,46 | 32,82 | 33,39 | 33,39 | 399.610 |
| 15 feb 2024 | 33,02 | 33,33 | 32,89 | 33,19 | 33,19 | 309.849 |
| 14 feb 2024 | 32,46 | 33,34 | 32,48 | 32,95 | 32,95 | 347.338 |
| 13 feb 2024 | 33,47 | 33,60 | 32,11 | 33,12 | 33,12 | 1.050.880 |
| 12 feb 2024 | 33,26 | 33,70 | 33,26 | 33,63 | 33,63 | 253.767 |
| 09 feb 2024 | 33,55 | 33,56 | 32,97 | 33,19 | 33,19 | 104.236 |
| 08 feb 2024 | 33,00 | 33,86 | 31,86 | 33,03 | 33,03 | 111.803 |
| 07 feb 2024 | 33,80 | 33,80 | 33,20 | 33,20 | 33,20 | 509.682 |
| 06 feb 2024 | 33,65 | 34,04 | 33,31 | 33,86 | 33,86 | 399.278 |
| 05 feb 2024 | 34,66 | 34,75 | 33,76 | 34,55 | 34,55 | 178.223 |
| 02 feb 2024 | 35,96 | 36,06 | 34,57 | 34,86 | 34,86 | 149.749 |
| 01 feb 2024 | 35,82 | 36,18 | 35,09 | 35,61 | 35,61 | 484.859 |
| 31 gen 2024 | 35,44 | 35,96 | 35,40 | 35,71 | 35,71 | 264.806 |
| 30 gen 2024 | 34,83 | 38,09 | 34,96 | 35,14 | 35,14 | 3.565.211 |
| 29 gen 2024 | 35,45 | 35,70 | 35,00 | 35,53 | 35,53 | 221.386 |
| 26 gen 2024 | 35,21 | 36,00 | 34,97 | 35,72 | 35,72 | 486.071 |
| 25 gen 2024 | 34,28 | 35,17 | 34,37 | 35,15 | 35,15 | 295.619 |
| 24 gen 2024 | 34,84 | 35,44 | 33,84 | 35,28 | 35,28 | 217.467 |
| 23 gen 2024 | 34,52 | 35,02 | 33,74 | 34,48 | 34,48 | 224.499 |
| 22 gen 2024 | 33,69 | 34,30 | 33,62 | 34,30 | 34,30 | 106.202 |
| 19 gen 2024 | 33,60 | 33,84 | 33,47 | 33,53 | 33,53 | 145.197 |
| 18 gen 2024 | 34,10 | 34,36 | 33,50 | 33,82 | 33,82 | 277.730 |
| 17 gen 2024 | 34,70 | 35,22 | 33,86 | 34,27 | 34,27 | 693.558 |
| 16 gen 2024 | 34,90 | 36,99 | 35,07 | 35,14 | 35,14 | 232.257 |
| 15 gen 2024 | 36,40 | 36,11 | 35,37 | 35,84 | 35,84 | 1.541.543 |
| 12 gen 2024 | 35,65 | 36,13 | 35,24 | 35,52 | 35,52 | 574.418 |
| 11 gen 2024 | 35,57 | 35,96 | 35,31 | 35,77 | 35,77 | 272.765 |
| 10 gen 2024 | 35,08 | 35,38 | 34,01 | 34,86 | 34,86 | 1.491.294 |
| 09 gen 2024 | 35,00 | 35,09 | 34,65 | 34,78 | 34,78 | 709.826 |
| 08 gen 2024 | 35,13 | 35,03 | 34,31 | 34,44 | 34,44 | 445.458 |
| 05 gen 2024 | 35,06 | 35,20 | 34,12 | 34,80 | 34,80 | 414.046 |
| 04 gen 2024 | 35,14 | 35,49 | 34,86 | 35,19 | 35,19 | 225.452 |
| 03 gen 2024 | 35,61 | 35,64 | 35,10 | 35,13 | 35,13 | 1.642.164 |
| 02 gen 2024 | 35,81 | 36,05 | 35,27 | 35,66 | 35,66 | 1.308.233 |
| 29 dic 2023 | 36,08 | 36,05 | 35,57 | 35,79 | 35,79 | 71.797 |
| 28 dic 2023 | 35,85 | 36,14 | 34,64 | 36,00 | 36,00 | 18.176 |
| 27 dic 2023 | 35,84 | 36,20 | 35,72 | 36,05 | 36,05 | 45.004 |
| 22 dic 2023 | 35,65 | 35,94 | 35,60 | 35,76 | 35,76 | 386.113 |
| 21 dic 2023 | 35,08 | 35,81 | 35,40 | 35,81 | 35,81 | 60.935 |
| 20 dic 2023 | 36,30 | 35,98 | 35,42 | 35,81 | 35,81 | 2.006.364 |
| 19 dic 2023 | 36,00 | 36,06 | 35,55 | 35,72 | 35,72 | 538.002 |
| 18 dic 2023 | 36,21 | 36,13 | 35,46 | 35,74 | 35,74 | 1.723.083 |
| 15 dic 2023 | 36,11 | 36,56 | 35,93 | 36,30 | 36,30 | 229.690 |
| 14 dic 2023 | 37,00 | 36,99 | 35,56 | 36,62 | 36,62 | 852.650 |
| 13 dic 2023 | 35,06 | 35,61 | 35,11 | 35,56 | 35,56 | 766.514 |
| 12 dic 2023 | 35,80 | 35,58 | 35,09 | 35,32 | 35,32 | 382.326 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.