Italia markets close in 1 hour 49 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,5420-0,0020 (-0,13%)
Al 3:26PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 lug 20211,56001,56001,54201,54201,5420104.357
27 lug 20211,62001,62001,54201,54401,5440566.131
26 lug 20211,59801,61401,56201,61401,614075.348
23 lug 20211,58401,59001,56401,57801,5780116.151
22 lug 20211,60001,62001,55001,57201,5720106.478
21 lug 20211,55601,60001,55401,58001,5800286.124
20 lug 20211,55601,56801,51001,53801,5380139.750
19 lug 20211,58401,58401,53001,53601,5360225.127
16 lug 20211,62001,63001,57601,60401,6040330.749
15 lug 20211,66001,66001,61201,61601,6160147.880
14 lug 20211,67801,67801,62201,64001,6400146.658
13 lug 20211,64001,68601,62401,65001,6500286.470
12 lug 20211,66001,66201,61201,64201,6420172.154
09 lug 20211,62001,64201,61801,63801,6380114.993
08 lug 20211,65401,65801,59401,60601,6060319.571
07 lug 20211,67201,67201,62601,65401,6540230.579
06 lug 20211,70001,70201,64401,66001,6600215.998
05 lug 20211,65401,71001,65401,70601,7060195.621
02 lug 20211,70001,70601,65401,67601,6760288.738
01 lug 20211,68601,70401,67801,69601,6960236.575
30 giu 20211,71601,72801,67401,69801,6980333.027
29 giu 20211,75401,77201,69401,70801,7080555.187
28 giu 20211,82801,83001,74001,75201,7520728.450
25 giu 20211,80001,85001,80001,81801,8180166.696
24 giu 20211,79001,83001,76001,80401,8040230.681
23 giu 20211,82401,84001,73801,77001,7700345.672
22 giu 20211,88001,88001,81001,81601,8160161.663
21 giu 20211,87601,87601,82601,87401,8740136.346
18 giu 20211,92201,92201,84201,85001,8500291.702
17 giu 20211,92201,93401,91001,92201,9220150.398
16 giu 20211,94601,95801,92201,93401,9340161.882
15 giu 20211,98001,98201,94601,95801,9580278.517
14 giu 20211,99601,99601,96001,97201,972091.908
11 giu 20211,97601,97801,95401,97001,9700131.183
10 giu 20211,94002,00001,94001,97601,9760287.514
09 giu 20211,95001,96401,93601,95801,9580159.305
08 giu 20211,94801,96801,93201,95601,9560213.603
07 giu 20211,92201,95801,92201,94801,9480239.859
04 giu 20211,88001,92001,88001,91001,9100217.402
03 giu 20211,89001,90401,87001,87601,8760224.156
02 giu 20211,87401,89001,85201,86401,8640173.905
01 giu 20211,85001,89601,85001,87401,8740300.280
31 mag 20211,85001,88801,84201,87001,8700236.076
28 mag 20211,84601,86201,82001,85401,8540201.263
27 mag 20211,80401,85601,80401,84601,8460346.170
26 mag 20211,84801,84801,81001,82801,8280196.035
25 mag 20211,88201,90201,83401,84801,8480393.822
24 mag 20211,93001,93001,87401,91001,9100249.082
24 mag 20210.04 Dividendo
21 mag 20211,91601,93201,89001,91601,8760221.103
20 mag 20211,93001,95001,90801,93401,8936239.547
19 mag 20211,92601,98001,91401,93201,8917375.019
18 mag 20211,97802,04501,94601,94601,90541.106.457
17 mag 20211,84001,98201,81001,97601,93472.260.128
14 mag 20212,03002,07501,99802,04001,9974690.935
13 mag 20212,02002,03001,93402,00501,9631734.134
12 mag 20211,98202,02501,91402,02001,9778730.836
11 mag 20211,95201,99001,93001,95401,9132612.054
10 mag 20211,87001,99801,87001,95401,91321.365.631
07 mag 20211,81401,86001,81001,84801,8094368.618
06 mag 20211,78601,81401,78601,80601,7683181.760
05 mag 20211,78601,80801,77401,79601,7585193.651
04 mag 20211,78201,82801,76801,78801,7507475.155
03 mag 20211,78801,82401,77201,79601,7585744.694
30 apr 20211,78401,80801,76801,78601,7487274.547
29 apr 20211,78001,84201,78001,79201,7546344.858
28 apr 20211,76001,80401,76001,79801,7605318.670
27 apr 20211,79801,79801,76201,76201,7252314.905
26 apr 20211,80001,81801,77401,80401,7663305.433
23 apr 20211,78001,81401,75001,80001,7624408.190
22 apr 20211,75001,79001,70401,78001,7428930.648
21 apr 20211,61401,74801,60001,74801,71151.836.829
20 apr 20211,64001,67801,59201,59201,5588402.831
19 apr 20211,63001,66601,63001,64001,6058178.324
16 apr 20211,60201,63801,60201,63001,5960476.067
15 apr 20211,62801,63401,60601,61201,5783257.345
14 apr 20211,64601,64801,61601,62001,5862170.083
13 apr 20211,64001,65401,61601,63601,6018415.370
12 apr 20211,60801,64001,58401,63001,5960508.534
09 apr 20211,62801,65001,59801,61601,5823336.802
08 apr 20211,64401,66401,61201,61801,5842823.456
07 apr 20211,59601,64401,59201,63201,5979648.102
06 apr 20211,58201,61001,57601,58001,5470251.813
01 apr 20211,57601,58801,57001,58201,5490246.192
31 mar 20211,61401,63001,57001,57601,5431498.148
30 mar 20211,65001,65001,60201,61201,5783471.250
29 mar 20211,59201,66601,59201,65001,6156534.133
26 mar 20211,62201,63601,58601,61001,5764469.768
25 mar 20211,63001,63401,59001,60201,5686259.241
24 mar 20211,61401,63001,57201,61801,5842411.680
23 mar 20211,65801,65801,60201,61801,5842582.330
22 mar 20211,68001,72801,62601,65601,62141.612.557
19 mar 20211,51601,68801,51601,68601,65083.022.164
18 mar 20211,48201,54801,48201,52201,4902701.728
17 mar 20211,48401,51601,48401,48401,4530261.172
16 mar 20211,49201,53001,48401,50601,4746506.082
15 mar 20211,45001,52001,45001,49201,4609786.626
12 mar 20211,43601,46001,42601,43601,4060177.744
11 mar 20211,46001,46001,42801,44001,4099236.404
10 mar 20211,40801,47001,40401,45001,4197602.483
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...