Italia markets close in 4 hours 20 minutes

Cronos Group Inc (7CI.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,0820-0,0500 (-2,35%)
In data: 08:13AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20242,08202,08202,08202,08202,08205
25 giu 20242,13202,13202,13202,13202,1320-
24 giu 20242,11002,11002,11002,11002,1100-
21 giu 20242,13802,14002,13802,14002,14005
20 giu 20242,12402,12402,12402,12402,1240-
19 giu 20242,11202,11202,11202,11202,1120-
18 giu 20242,14002,14002,14002,14002,1400-
17 giu 20242,18402,18402,18402,18402,1840-
14 giu 20242,25202,25202,25202,25202,2520-
13 giu 20242,27402,27402,27402,27402,2740-
12 giu 20242,27002,27002,27002,27002,2700-
11 giu 20242,25802,25802,25802,25802,2580-
10 giu 20242,25202,25202,25202,25202,2520-
07 giu 20242,25602,25602,25602,25602,2560-
06 giu 20242,32402,32402,32402,32402,3240-
05 giu 20242,25802,25802,25802,25802,2580-
04 giu 20242,27402,27402,27402,27402,2740-
03 giu 20242,34602,34602,34602,34602,3460-
31 mag 20242,30202,30202,30202,30202,3020-
30 mag 20242,33002,33002,33002,33002,3300-
29 mag 20242,42802,42802,42802,42802,4280-
28 mag 20242,39002,39002,39002,39002,3900-
27 mag 20242,39402,39402,39402,39402,3940-
24 mag 20242,40202,40202,40202,40202,4020-
23 mag 20242,52202,52202,52202,52202,5220-
22 mag 20242,51402,51402,51402,51402,5140-
21 mag 20242,52002,52002,52002,52002,5200200
20 mag 20242,63602,63602,63602,63602,6360-
17 mag 20242,78602,88002,78602,88002,8800200
16 mag 20242,62602,62602,62602,62602,6260-
15 mag 20242,70002,70002,70002,70002,7000-
14 mag 20242,70202,70202,70002,70002,700011.447
13 mag 20242,53402,53402,53402,53402,5340-
10 mag 20242,62202,62202,62202,62202,6220-
09 mag 20242,38202,38202,35402,35402,354020
08 mag 20242,41402,41402,40202,40202,4020500
07 mag 20242,43202,43202,43202,43202,4320-
06 mag 20242,50202,50202,50202,50202,5020-
03 mag 20242,44202,44202,44202,44202,4420-
02 mag 20242,52002,52002,52002,52002,5200-
30 apr 20242,34002,34002,34002,34002,3400-
29 apr 20242,39402,40202,39402,40202,40201.500
26 apr 20242,29002,29002,29002,29002,2900-
25 apr 20242,28202,41202,28202,41202,412050
24 apr 20242,26802,26802,26802,26802,2680-
23 apr 20242,17602,17602,17602,17602,1760-
22 apr 20242,14602,14602,14602,14602,1460-
19 apr 20242,22602,22602,22602,22602,2260-
18 apr 20242,23002,23002,23002,23002,2300-
17 apr 20242,29202,29202,20002,20002,2000500
16 apr 20242,30002,30002,30002,30002,3000-
15 apr 20242,34202,34202,34202,34202,3420-
12 apr 20242,36202,36202,36202,36202,3620-
11 apr 20242,39202,39202,39202,39202,3920-
10 apr 20242,42202,42202,42202,42202,4220-
09 apr 20242,46202,46202,46202,46202,4620-
08 apr 20242,47202,55202,47202,55202,55201.500
05 apr 20242,55002,55002,55002,55002,550036
04 apr 20242,70403,00002,55602,55602,55609.629
03 apr 20242,42402,59802,42402,59802,598040
02 apr 20242,44602,55802,44602,50002,50001.700
28 mar 20242,44402,44402,44402,44402,4440-
27 mar 20242,48002,52802,48002,52802,5280470
26 mar 20242,23202,23202,23202,23202,2320-
25 mar 20242,58802,58802,58802,58802,58803.000
22 mar 20242,17602,41602,17602,41602,41601.064
21 mar 20242,11802,11802,11802,11802,1180-
20 mar 20242,10402,10402,10402,10402,1040-
19 mar 20242,01002,01002,01002,01002,0100-
18 mar 20241,93601,98301,93601,98301,98301
15 mar 20241,78501,78501,78501,78501,785047
14 mar 20241,83101,83101,83101,83101,8310-
13 mar 20241,76801,76801,76801,76801,7680-
12 mar 20241,76801,76801,76801,76801,7680-
11 mar 20241,78501,78501,78501,78501,7850-
08 mar 20241,76101,76101,76101,76101,7610-
07 mar 20241,76101,76101,76101,76101,7610-
06 mar 20241,77401,77401,77401,77401,7740-
05 mar 20241,75001,75001,75001,75001,7500-
04 mar 20241,82201,82201,82201,82201,8220-
01 mar 20241,86701,86701,86701,86701,8670-
29 feb 20242,04602,04602,04602,04602,0460-
28 feb 20242,08202,08202,08202,08202,0820-
27 feb 20242,05802,05802,05802,05802,0580-
26 feb 20242,02202,02202,02202,02202,0220-
23 feb 20242,01202,01202,01202,01202,0120-
22 feb 20241,98501,98501,98501,98501,9850-
21 feb 20242,00602,00602,00602,00602,0060-
20 feb 20242,06602,06602,06602,06602,0660-
19 feb 20242,04202,04202,04202,04202,0420-
16 feb 20242,00402,00402,00402,00402,0040-
15 feb 20241,93601,93601,93601,93601,9360-
14 feb 20241,93201,93201,93201,93201,9320-
13 feb 20241,97501,98801,97501,98801,988020
12 feb 20242,01002,01002,01002,01002,0100-
09 feb 20241,96101,96101,96101,96101,9610-
08 feb 20241,94601,94601,94601,94601,9460-
07 feb 20241,93601,93601,93601,93601,9360-
06 feb 20241,86901,86901,86901,86901,8690-
05 feb 20241,89801,89801,89801,89801,8980-
*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...