Italia markets close in 1 hour 21 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1900-0,0050 (-0,42%)
Al 11:57AM CEST. Mercato aperto.
Periodo di tempo:
08 ago 2021 - 08 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 ago 20221,19001,20001,19001,19001,19005.600
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
13 lug 20221,17001,20001,13001,14001,140078.400
12 lug 20221,12501,12501,11501,12001,12006.400
11 lug 20221,14001,15001,14001,14001,14008.000
08 lug 20221,14001,15001,14001,15001,15003.200
07 lug 20221,14001,15501,12501,15501,155018.400
06 lug 20221,10001,13001,10001,13001,13004.800
05 lug 20221,11501,11501,11001,11001,11008.800
04 lug 20221,12001,12001,11501,11501,11504.800
01 lug 20221,12501,12501,11001,12001,12004.000
30 giu 20221,12501,13501,09501,12501,125022.400
29 giu 20221,14001,19001,14001,14001,140034.400
28 giu 20221,11001,13001,11001,13001,13001.600
27 giu 20221,16501,17001,12501,12501,125012.000
24 giu 20221,12001,16001,11501,16001,160010.400
23 giu 20221,16001,16001,11001,14501,14505.600
22 giu 20221,15001,17001,15001,15001,150012.800
21 giu 20221,10001,19501,08001,14501,145099.200
20 giu 20221,12501,14001,10501,10501,10506.400
17 giu 20221,11501,14001,11501,12501,125011.200
16 giu 20221,19001,20001,09501,09501,095017.600
15 giu 20221,13501,18001,12001,18001,180012.000
14 giu 20221,15001,16001,10001,12001,120017.600
13 giu 20221,12001,15501,10001,14501,145053.600
10 giu 20221,22001,24001,16001,16001,160074.400
09 giu 20221,25501,25501,22001,24501,245032.800
08 giu 20221,24001,32501,24001,26501,265091.200
07 giu 20221,25001,27001,23001,23001,230053.600
06 giu 20221,30001,31501,26501,27001,270074.400
03 giu 20221,40001,41501,30001,30001,3000196.800
02 giu 20221,26001,39001,26001,39001,3900104.800
01 giu 20221,26001,38501,20501,25501,2550256.800
31 mag 20221,26501,32001,24001,26501,2650131.200
30 mag 20221,35001,37001,25001,26501,2650167.200
27 mag 20221,34501,38001,30001,32001,3200119.200
26 mag 20221,32501,41501,31001,34001,3400208.000
25 mag 20221,48501,52001,30501,30501,3050369.600
24 mag 20221,47501,55001,40001,48501,4850668.800
23 mag 20221,29501,49001,29501,49001,4900570.400
20 mag 20221,20501,30001,20501,28001,2800312.000
19 mag 20221,16001,27001,16001,19501,1950314.400
18 mag 20221,12001,22001,11501,14001,1400346.400
17 mag 20221,02001,14001,01001,11501,1150242.400
16 mag 20221,02001,02500,99001,00001,000040.000
13 mag 20221,00001,00500,99001,00001,000030.400
12 mag 20221,03501,03500,99801,00001,000024.800
11 mag 20221,07501,07501,07501,07501,0750800
10 mag 20221,06001,06501,06001,06501,06501.600
09 mag 20221,08501,12001,01001,04501,045020.800
06 mag 20221,12001,12001,12001,12001,1200-
05 mag 20221,10501,12001,09001,12001,12008.000
04 mag 20221,08501,15001,08501,10001,100024.800
03 mag 20221,11001,12001,10001,10001,10008.800
02 mag 20221,09501,10501,07501,10001,10008.000
29 apr 20221,10501,10501,07501,07501,07509.600
28 apr 20221,06501,11001,06501,07001,070040.800
27 apr 20221,07001,07001,07001,07001,0700-
26 apr 20221,07001,07001,07001,07001,07001.600
25 apr 20221,07001,07001,07001,07001,0700-
22 apr 20221,05001,07001,05001,07001,070012.000
21 apr 20221,08001,08001,05001,07001,070021.600
20 apr 20221,08001,08001,08001,08001,08008.000
19 apr 20221,08501,09001,08001,09001,09003.200
14 apr 20221,11501,11501,08501,08501,085020.000
13 apr 20221,14001,22001,11001,11501,1150101.600
12 apr 20221,10501,12001,10501,11001,110015.200
11 apr 20221,14001,14501,07501,09501,095037.600
08 apr 20221,16001,16001,16001,16001,16001.600
07 apr 20221,16501,16501,13001,13001,13003.200
06 apr 20221,16001,16001,12001,12001,12003.200
05 apr 20221,16501,16501,16501,16501,1650800
04 apr 20221,13001,13001,13001,13001,1300800
01 apr 20221,13501,16001,13501,15501,15505.600
31 mar 20221,11001,11001,11001,11001,1100800
30 mar 20221,14001,14001,12001,12001,120010.400
29 mar 20221,13001,13001,13001,13001,13002.400
28 mar 20221,10001,10001,09001,09001,09004.800
25 mar 20221,12001,12001,10001,10001,10001.600
24 mar 20221,10001,10001,10001,10001,1000-
23 mar 20221,11001,11001,10001,10001,10003.200
22 mar 20221,14001,14001,14001,14001,14001.600
21 mar 20221,09001,09001,09001,09001,0900-
18 mar 20221,09001,09001,09001,09001,0900800
*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...