Italia markets close in 1 hour 40 minutes

Cinevista Limited (532324.BO)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
In data: 06:07PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024------
18 apr 202420,1321,3420,1320,5120,5125.689
17 apr 2024------
16 apr 202420,5221,1020,3320,3320,3315.707
15 apr 202422,0122,3021,3921,3921,3919.859
12 apr 202422,2922,8122,0422,5122,5115.018
11 apr 2024------
10 apr 202422,1023,5022,0722,2422,2420.555
09 apr 202423,9925,0023,2323,2323,2383.253
08 apr 202423,9024,4523,6624,4524,4568.429
05 apr 202420,4922,2320,3922,2322,2331.642
04 apr 202420,6621,1919,2420,2120,2157.708
03 apr 202420,0020,6019,3420,2520,2525.389
02 apr 202419,0119,7418,7219,2119,2113.307
01 apr 202418,6019,6018,3019,0319,035.487
28 mar 202418,1118,5618,0618,2318,234.722
27 mar 202419,7819,7818,3118,3118,3113.068
26 mar 202418,5020,5418,5019,1019,1015.222
25 mar 2024------
22 mar 202418,5820,0018,3919,7919,7911.549
21 mar 202417,6018,8917,6018,7818,788.806
20 mar 202418,0118,7817,7017,9817,983.708
19 mar 202421,3021,3018,0918,2018,2010.824
18 mar 202418,0119,8317,9219,6619,6613.878
15 mar 2024------
14 mar 202416,8218,4016,7918,1118,1126.491
13 mar 202417,8818,2016,5617,0617,068.756
12 mar 202418,4818,6617,7218,2418,2421.853
11 mar 202419,0619,4219,0119,0219,021.107
08 mar 2024------
07 mar 202419,1719,7319,1719,4419,442.227
06 mar 202419,5619,5619,1119,4119,412.030
05 mar 202421,1921,1919,7219,9319,9313.885
04 mar 202421,2221,4619,7220,9320,9331.463
01 mar 202421,0021,7920,8921,2221,2221.483
29 feb 202420,4421,1420,4420,6820,6837.355
28 feb 202422,0022,8520,4020,8620,8684.707
27 feb 202420,2922,5520,1422,0422,0483.428
26 feb 202422,2422,2420,6020,6720,6753.811
23 feb 202421,5623,0021,3621,7521,7532.963
22 feb 202421,6021,6020,4121,3721,3743.371
21 feb 202422,4022,5821,1621,2921,2947.427
20 feb 202423,9023,9022,3722,5222,5239.010
16 feb 202423,3523,3520,6720,8220,8261.351
15 feb 202420,9822,4520,0722,2122,2197.298
14 feb 202419,7821,4019,1220,9820,9839.005
13 feb 202418,4220,3617,4819,9719,9760.355
12 feb 202419,8420,2018,4018,5118,5147.561
09 feb 202421,5721,5719,5620,3720,3736.982
08 feb 202422,4422,7520,9121,1521,1563.528
07 feb 202421,7623,3021,1022,0022,0090.275
06 feb 202421,4521,6320,5521,6221,62133.230
05 feb 202420,7520,9520,1120,6020,6013.363
02 feb 202420,8920,8919,8020,0220,0243.976
01 feb 202420,1920,3319,4020,1920,1999.163
31 gen 202418,7419,3718,2019,3719,3746.686
30 gen 202418,7018,7018,1018,4518,453.572
29 gen 202418,7718,9918,0218,1618,165.031
26 gen 202418,4018,4018,4018,4018,40-
25 gen 202417,6518,6017,6518,4018,407.699
24 gen 202418,0018,5018,0018,5018,504.539
23 gen 202417,7918,5017,7018,1718,1711.463
22 gen 202418,1918,1918,1918,1918,19-
19 gen 202417,3018,2917,3018,1918,196.475
18 gen 202418,4018,4017,5018,0818,086.346
17 gen 202418,0018,4917,5718,4018,405.054
16 gen 202418,7518,7517,3118,0018,0013.380
12 gen 202417,1017,8416,5117,0217,028.694
11 gen 202416,8117,7916,8117,1017,102.666
10 gen 202417,0417,9717,0417,6317,633.211
09 gen 202417,1018,2017,0817,5017,508.319
08 gen 202417,3118,0017,3117,8917,8982
05 gen 202418,9818,9817,3017,6617,6618.713
04 gen 202417,3518,4817,3518,1018,1019.403
03 gen 202417,9917,9917,1517,6017,601.283
02 gen 202417,7018,3917,3117,9917,993.158
29 dic 202317,2517,2516,5417,1517,153.214
28 dic 202317,0017,0016,5416,5416,543.822
27 dic 202317,9017,9017,0017,0017,004.055
26 dic 202316,8117,5516,8117,1917,195.394
22 dic 202317,4817,7417,0017,1517,159.907
21 dic 202317,4317,8016,4017,4817,482.610
20 dic 202317,7017,7917,0017,2417,2426.155
19 dic 202317,6017,8017,3117,4317,4322.774
18 dic 202318,0018,0017,5017,7017,7012.132
15 dic 202318,5018,6017,6017,9517,9511.288
14 dic 202318,5018,5017,7117,8517,8517.560
13 dic 202318,5518,5517,1518,2018,2012.915
12 dic 202317,0517,9217,0517,7017,7026.793
11 dic 202316,6117,6916,6117,5017,508.543
08 dic 202317,0217,4917,0217,1017,101.753
07 dic 202317,4317,7817,3017,4517,457.457
06 dic 202318,0018,3017,4017,4917,4922.037
05 dic 202317,5017,7117,2517,6717,6712.043
04 dic 202317,1018,0017,1017,9517,952.533
01 dic 202317,9918,0017,7117,8317,838.712
30 nov 202318,4818,5017,6617,7017,704.610
29 nov 202317,5218,0017,5218,0018,0019.201
28 nov 202317,8018,4317,7017,9017,908.332
27 nov 202317,9617,9617,9617,9617,96-
*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...