Italia markets closed

CleanBnB S.p.A. (CBB.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,2500-0,0200 (-1,57%)
Alla chiusura: 04:03PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20241,27001,29001,25001,25001,250016.800
25 apr 20241,29001,29001,25001,27001,27006.400
24 apr 20241,19501,31001,19501,29001,2900121.600
23 apr 20241,21501,22501,20001,22001,22009.600
22 apr 20241,22501,22501,18001,21001,210036.000
19 apr 20241,25001,25001,21001,24001,240028.000
18 apr 20241,29501,32001,25001,25001,250084.800
17 apr 20241,29001,31001,25001,27501,275095.200
16 apr 20241,28001,29501,23001,29501,295096.000
15 apr 20241,27501,28001,25001,27001,270028.800
12 apr 20241,35001,35001,25001,25501,2550160.000
11 apr 20241,34001,38501,31001,33001,330079.200
10 apr 20241,31001,35001,28001,35001,350089.600
09 apr 20241,38501,42001,25001,30501,3050244.800
08 apr 20241,45001,52001,37501,37501,3750289.600
05 apr 20241,36001,47501,32501,44501,4450422.400
04 apr 20241,25501,39001,25501,38501,3850336.000
03 apr 20241,24501,27001,24501,24501,245011.200
02 apr 20241,26501,29001,24501,24501,2450100.000
28 mar 20241,24501,26001,22501,26001,260016.800
27 mar 20241,22501,26501,22501,25001,25007.200
26 mar 20241,23501,26501,22001,22001,22008.000
25 mar 20241,22501,27001,22501,24001,240027.200
22 mar 20241,21501,24001,21501,23001,230012.000
21 mar 20241,18501,21501,18501,21501,215011.200
20 mar 20241,21001,21001,21001,21001,2100-
19 mar 20241,18001,21001,18001,21001,21004.000
18 mar 20241,20501,20501,19501,19501,19501.600
15 mar 20241,20501,20501,17501,20001,20007.200
14 mar 20241,21001,21001,21001,21001,2100800
13 mar 20241,19001,20001,17501,17501,17508.000
12 mar 20241,20001,20001,16001,19001,190012.000
11 mar 20241,18501,21001,18501,21001,21005.600
08 mar 20241,18501,20001,16501,20001,200016.800
07 mar 20241,19501,21001,19501,19501,19505.600
06 mar 20241,19501,22001,19501,22001,22008.000
05 mar 20241,19501,22001,19501,20001,200014.400
04 mar 20241,27001,27001,18501,22001,220046.400
01 mar 20241,27001,27501,24501,26001,260015.200
29 feb 20241,24001,28001,23501,24001,240041.600
28 feb 20241,22501,23501,21001,23501,23509.600
27 feb 20241,21001,21001,21001,21001,21002.400
26 feb 20241,21501,21501,20001,20001,200010.400
23 feb 20241,19501,22001,19501,21501,215011.200
22 feb 20241,19501,22001,18501,18501,18508.000
21 feb 20241,19001,19001,19001,19001,19008.000
20 feb 20241,22501,23001,19501,19501,195015.200
19 feb 20241,22501,23001,19501,19501,195019.200
16 feb 20241,22001,22501,21001,21001,21007.200
15 feb 20241,21501,21501,20001,20001,20006.400
14 feb 20241,20001,20001,20001,20001,20001.600
13 feb 20241,21001,22001,19001,21501,215010.400
12 feb 20241,14501,20501,13001,20501,205023.200
09 feb 20241,17501,18001,15001,15001,150024.000
08 feb 20241,18501,19001,18001,18501,18506.400
07 feb 20241,20501,20501,18501,20001,20005.600
06 feb 20241,21501,22501,19501,22501,225012.800
05 feb 20241,20001,20001,18001,20001,200017.600
02 feb 20241,25001,26001,16501,20001,200064.000
01 feb 20241,23501,26001,22001,25001,250024.000
31 gen 20241,22001,28001,22001,25501,255050.400
30 gen 20241,22001,24001,20001,23001,230056.000
29 gen 20241,23501,23501,20001,20001,200012.000
26 gen 20241,22001,22001,20001,20501,205018.400
25 gen 20241,21001,23001,20501,21001,210012.800
24 gen 20241,21001,23001,20501,22001,220032.800
23 gen 20241,22001,24501,20501,21001,210078.400
22 gen 20241,24001,29001,21001,24501,2450128.000
19 gen 20241,27001,28001,24001,24501,245068.000
18 gen 20241,31501,34001,24001,29501,295065.600
17 gen 20241,31001,34001,26001,29501,2950124.800
16 gen 20241,32001,41001,25001,28001,2800384.800
15 gen 20241,22501,36001,21001,30501,3050345.600
12 gen 20241,14001,25001,12001,24001,2400147.200
11 gen 20241,19001,19501,12001,12001,1200168.800
10 gen 20241,27501,31501,16501,18001,1800134.400
09 gen 20241,36501,37501,27001,27001,2700139.200
08 gen 20241,36001,38501,28501,33501,3350262.400
05 gen 20241,30001,38001,29001,36001,3600322.400
04 gen 20241,21001,32001,20001,30501,3050264.800
03 gen 20241,22501,27001,19501,22001,2200108.000
02 gen 20241,15501,27001,15501,21001,2100132.800
29 dic 20231,06001,15501,03001,14501,145083.200
28 dic 20231,05001,06001,04001,04501,045013.600
27 dic 20231,04501,05001,02001,03001,030010.400
22 dic 20231,04001,05001,02001,02501,02503.200
21 dic 20231,02001,04001,02001,04001,04004.800
20 dic 20231,01501,03001,01501,02501,02508.000
19 dic 20231,03001,04501,03001,04501,04502.400
18 dic 20231,03001,04001,01001,01001,010015.200
15 dic 20231,01501,01501,00501,01001,01009.600
14 dic 20231,02001,04001,02001,02001,020011.200
13 dic 20231,02001,02501,01001,01001,01002.400
12 dic 20231,00001,02500,99801,02501,02507.200
11 dic 20231,01501,02001,01501,02001,02002.400
08 dic 20230,99000,99000,99000,99000,9900-
07 dic 20230,99000,99000,99000,99000,99002.400
06 dic 20231,01001,01001,00001,00001,00004.800
05 dic 20231,00001,00001,00001,00001,00001.600
04 dic 20231,00001,01001,00001,01001,01001.600
*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...