Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,0150+0,0050 (+0,50%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 20221,01501,04001,01501,01501,01508.800
30 nov 2022------
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
31 ott 20221,02501,02501,01001,02501,02504.000
28 ott 20221,00001,02001,00001,00001,00004.800
27 ott 20221,00001,01501,00001,01501,01501.600
26 ott 20220,99400,99400,99400,99400,99401.600
25 ott 20221,00001,00000,98600,98800,988010.400
24 ott 20220,99801,01000,99801,01001,01002.400
21 ott 20220,99801,00000,97200,98000,98007.200
20 ott 20220,99000,99000,98600,98800,98808.000
19 ott 20221,00001,02501,00001,02501,025011.200
18 ott 20220,97001,00000,96800,98000,980014.400
17 ott 20220,98600,98600,97200,97200,97204.000
14 ott 20220,99801,01000,99801,01001,01008.800
13 ott 20220,96800,99600,95200,99600,996011.200
12 ott 20221,02001,02000,97000,99000,990017.600
11 ott 20220,97601,01000,94800,99000,990026.400
10 ott 20220,98800,98800,98800,98800,98802.400
07 ott 20221,00001,00000,93000,98800,98807.200
06 ott 20220,98800,98800,98400,98400,98404.000
05 ott 20221,01501,02001,01501,02001,020016.800
04 ott 20220,98801,00000,98801,00001,00005.600
03 ott 20220,98800,98800,98800,98800,9880800
30 set 20220,98200,98200,98200,98200,98201.600
29 set 20220,96800,99000,96800,99000,99002.400
28 set 20220,96400,96400,96400,96400,9640-
27 set 20220,96800,96800,96400,96400,96403.200
26 set 20220,99000,99800,96600,99400,994015.200
23 set 20221,02001,02000,99000,99000,99004.000
22 set 20221,01001,01001,01001,01001,0100-
21 set 20221,01001,01001,01001,01001,01004.800
20 set 20221,00501,00501,00501,00501,0050-
19 set 20221,02001,02001,00501,00501,00503.200
16 set 20221,02501,02501,00501,00501,00502.400
15 set 20221,04501,04501,02001,02501,025013.600
14 set 20221,03001,06501,03001,06001,06003.200
13 set 20221,03501,05501,03501,05501,05502.400
12 set 20221,06001,06001,06001,06001,0600-
09 set 20221,04501,06001,04501,06001,06002.400
08 set 20221,05001,07001,05001,07001,07006.400
07 set 20221,00001,05001,00001,05001,05009.600
06 set 20221,04001,04001,00001,02001,02003.200
05 set 20221,04001,06000,96401,02501,025019.200
02 set 20221,04001,05001,04001,05001,05002.400
01 set 20221,06501,07001,01001,05001,050022.400
31 ago 20221,08001,09501,07501,09501,09504.000
30 ago 20221,09001,09001,09001,09001,0900-
29 ago 20221,07001,09001,07001,09001,09007.200
26 ago 20221,10501,11001,07001,07001,070027.200
25 ago 20221,12001,12001,12001,12001,12001.600
24 ago 20221,13001,13001,11001,12001,120011.200
23 ago 20221,13001,15001,13001,15001,15004.000
22 ago 20221,15501,15501,14001,14001,14004.800
19 ago 20221,17001,17001,16501,16501,16504.000
18 ago 20221,17001,19001,17001,19001,19001.600
17 ago 20221,19001,19001,17001,17001,170013.600
16 ago 20221,20001,20501,18501,20501,205017.600
12 ago 20221,19501,19501,19501,19501,19501.600
11 ago 20221,17001,18001,17001,17001,17003.200
10 ago 20221,17501,21001,17501,17501,175017.600
09 ago 20221,17501,20001,17501,17501,17507.200
08 ago 20221,19001,20001,17501,19501,195012.800
05 ago 20221,19501,19501,19001,19501,19508.000
04 ago 20221,19001,20001,17501,17501,175030.400
03 ago 20221,15501,18501,15501,18501,185048.800
02 ago 20221,14001,16501,13501,16001,160011.200
01 ago 20221,11001,13501,11001,13501,135017.600
29 lug 20221,10001,13001,10001,13001,130012.800
28 lug 20221,13501,13501,10501,10501,10506.400
27 lug 20221,11001,11001,11001,11001,1100-
26 lug 20221,13001,13001,11001,11001,11005.600
25 lug 20221,13001,14001,10501,12001,12007.200
22 lug 20221,12001,12001,12001,12001,1200800
21 lug 20221,09501,10501,07001,10501,105014.400
20 lug 20221,13501,14001,12001,12001,12008.800
19 lug 20221,11001,11501,11001,11501,11502.400
18 lug 20221,08501,14001,08501,14001,140015.200
15 lug 20221,05501,09001,05501,08001,080013.600
14 lug 20221,14001,14001,05501,08001,080059.200
*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...