Italia Markets close in 3 hrs 52 mins

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,0650+0,0650 (+6,50%)
Al 11:41AM CET. Mercato aperto.
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mar 20231,02001,06501,02001,06501,065012.800
20 mar 2023------
17 mar 20231,02001,02001,00001,00001,00002.400
16 mar 20231,00501,01000,99601,01001,010020.000
15 mar 20231,03001,03001,01001,01001,010021.600
14 mar 20231,03001,03001,01501,03001,03007.200
13 mar 20231,03501,05001,01001,05001,050019.200
10 mar 20231,06501,07001,03501,05001,050010.400
09 mar 20231,06001,07501,05001,06001,060023.200
08 mar 20231,06001,08501,04001,04501,045028.800
07 mar 20231,09501,10001,05001,06001,060064.800
06 mar 20231,01501,11501,01501,10501,1050152.800
03 mar 20231,00001,01001,00001,01001,01004.000
02 mar 20231,00001,00000,99001,00001,000012.000
01 mar 20231,01001,01501,01001,01501,01503.200
28 feb 20231,01001,01501,01001,01501,01504.000
27 feb 20231,01501,02001,00001,01001,010023.200
24 feb 20231,03001,03001,02001,02001,02001.600
23 feb 20231,01001,04501,01001,02001,02008.800
22 feb 20231,02001,02001,02001,02001,0200800
21 feb 20231,03001,03001,01001,03001,030024.800
20 feb 20231,04001,04501,03501,03501,035021.600
17 feb 20231,04001,06001,04001,06001,06002.400
16 feb 20231,04501,05501,03501,04501,045014.400
15 feb 20231,04501,04501,04501,04501,0450800
14 feb 20231,06001,07001,04001,04001,040012.800
13 feb 20231,05001,06001,04001,05001,050016.000
10 feb 20231,05501,06501,04501,04501,045011.200
09 feb 20231,09001,09001,06501,06501,065014.400
08 feb 20231,10001,10501,08001,09001,09005.600
07 feb 20231,09501,09501,09501,09501,09504.000
06 feb 20231,10001,11001,08501,08501,085016.000
03 feb 20231,07001,11501,05501,08501,085095.200
02 feb 20231,02001,12001,02001,06001,0600341.600
01 feb 20231,03501,05001,02501,02501,025029.600
31 gen 20231,06501,06501,03501,05001,050028.800
30 gen 20231,05001,07501,04501,06001,060022.400
27 gen 20231,11001,11001,05501,06501,065059.200
26 gen 20231,14001,19001,09001,10001,1000313.600
25 gen 20231,15001,15001,09001,11501,115091.200
24 gen 20231,07001,17501,07001,17001,1700111.200
23 gen 20231,04001,07001,04001,05001,050012.800
20 gen 20231,02001,03001,02001,03001,03006.400
19 gen 20231,01501,02501,01001,02501,02504.800
18 gen 20231,00501,02501,00501,02001,02008.000
17 gen 20231,00001,01501,00001,01501,015014.400
16 gen 20231,02001,02001,02001,02001,02003.200
13 gen 20231,01501,01501,01501,01501,01503.200
12 gen 20231,01001,01501,00001,01501,015026.400
11 gen 20231,01001,01001,01001,01001,0100800
10 gen 20231,01501,02501,01001,02501,025018.400
09 gen 20231,00001,01500,98801,01501,015024.000
06 gen 20231,00001,00001,00001,00001,0000800
05 gen 20230,99600,99800,98600,98600,98604.800
04 gen 20230,97000,98600,97000,98600,98602.400
03 gen 20230,97400,97400,97200,97200,97203.200
02 gen 20230,98200,99000,95800,97400,974026.400
30 dic 20220,98000,98000,98000,98000,9800-
29 dic 20220,98000,98000,98000,98000,9800800
28 dic 20220,98600,99800,98600,98600,98604.800
27 dic 20221,00001,00000,99200,99200,99205.600
23 dic 20220,99000,99000,99000,99000,9900-
22 dic 20221,00001,00000,98600,99000,99007.200
21 dic 20221,00001,00001,00001,00001,00001.600
20 dic 20220,98200,98200,98200,98200,98202.400
19 dic 20221,00001,00001,00001,00001,0000800
16 dic 20220,99200,99200,99200,99200,9920-
15 dic 20220,99400,99400,99200,99200,99204.000
14 dic 20220,99400,99400,99400,99400,99406.400
13 dic 20220,99400,99400,99400,99400,99406.400
12 dic 20220,99600,99600,99600,99600,99602.400
09 dic 20220,99200,99200,99200,99200,9920-
08 dic 20220,99200,99200,99200,99200,9920-
07 dic 20220,99400,99400,99200,99200,99201.600
06 dic 20221,00501,00500,99200,99200,99204.800
05 dic 20221,00501,01001,00501,00501,00504.800
02 dic 20221,02001,02000,98200,99600,996030.400
01 dic 20221,01501,04001,01501,01501,01508.800
30 nov 20221,02001,02001,00501,01001,01004.800
29 nov 20221,02501,04001,00001,00501,005020.800
28 nov 20221,05501,05501,02001,04001,040032.800
25 nov 20221,06001,06001,06001,06001,0600-
24 nov 20221,06001,06001,06001,06001,06002.400
23 nov 20221,09001,09501,06001,06501,06509.600
22 nov 20221,05501,09501,05001,09501,095015.200
21 nov 20221,06001,06501,06001,06501,06506.400
18 nov 20221,06501,06501,06501,06501,0650-
17 nov 20221,07001,07001,06001,06501,06501.600
16 nov 20221,08001,09001,07501,09001,09006.400
15 nov 20221,10501,10501,07501,09001,09008.800
14 nov 20221,11001,14501,10001,13001,130027.200
11 nov 20221,09501,13501,09501,13501,135028.000
10 nov 20221,07001,13001,07001,08501,085026.400
09 nov 20221,06001,10501,06001,08001,080047.200
08 nov 20221,05501,06001,03001,05501,05503.200
07 nov 20221,04001,04001,04001,04001,04003.200
04 nov 20221,06001,06001,03001,03001,03008.000
03 nov 20221,06501,06501,02001,06001,060014.400
02 nov 20221,01501,07001,01501,07001,070022.400
01 nov 20221,01001,03001,01001,03001,03004.800
*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...