Italia markets closed
Dow Jones
38.720,35 +44,67 (+0,12%) Nasdaq
16.265,57 +109,24 (+0,68%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0779 +0,0013 (+0,12%) Bitcoin EUR
58.823,12 -906,80 (-1,52%) CMC Crypto 200
1.361,73 +49,10 (+3,74%)
City Developments Limited (CDE.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:32AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 4,0400 | 4,1600 | 4,0400 | 4,1600 | 4,1600 | 3 |
| 03 mag 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 03 mag 2024 | 0.08 Dividendo | |||||
| 02 mag 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,0200 | - |
| 30 apr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,0592 | - |
| 29 apr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,0396 | - |
| 26 apr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,0200 | - |
| 25 apr 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0004 | - |
| 24 apr 2024 | 4,0800 | 4,1800 | 4,0800 | 4,1800 | 4,0984 | 114 |
| 23 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9220 | - |
| 22 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9220 | - |
| 19 apr 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8043 | - |
| 18 apr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,7847 | - |
| 17 apr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,7847 | - |
| 16 apr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7259 | - |
| 15 apr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,8239 | - |
| 12 apr 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,8631 | - |
| 11 apr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8827 | - |
| 10 apr 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9416 | - |
| 09 apr 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9416 | - |
| 08 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9220 | - |
| 05 apr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8827 | - |
| 04 apr 2024 | 3,9400 | 4,0400 | 3,9400 | 4,0400 | 3,9612 | 3 |
| 03 apr 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,8631 | - |
| 02 apr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9023 | - |
| 28 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9023 | - |
| 27 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9023 | - |
| 26 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8827 | - |
| 25 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,8631 | - |
| 22 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9023 | - |
| 21 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9220 | - |
| 20 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,8239 | - |
| 19 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8435 | - |
| 18 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9023 | - |
| 15 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9416 | - |
| 14 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9416 | - |
| 13 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,0592 | 529 |
| 12 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,9808 | - |
| 11 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9416 | - |
| 08 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,8239 | - |
| 07 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,7455 | - |
| 06 mar 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,7651 | - |
| 05 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7259 | - |
| 04 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7259 | - |
| 01 mar 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,7847 | - |
| 29 feb 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,7847 | - |
| 28 feb 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,8631 | - |
| 27 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9416 | - |
| 26 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,9808 | - |
| 23 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,0396 | - |
| 22 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1180 | - |
| 21 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,0592 | - |
| 20 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,0592 | - |
| 19 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0984 | - |
| 16 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,0592 | - |
| 15 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9612 | - |
| 14 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9416 | - |
| 13 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,9808 | - |
| 12 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9416 | - |
| 09 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9416 | - |
| 08 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,9808 | - |
| 07 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0004 | - |
| 06 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9612 | - |
| 05 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9612 | - |
| 02 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,0592 | - |
| 01 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,9808 | - |
| 31 gen 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0984 | - |
| 30 gen 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1180 | - |
| 29 gen 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0984 | - |
| 26 gen 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,1377 | - |
| 25 gen 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1180 | - |
| 24 gen 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,1573 | - |
| 23 gen 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,1769 | - |
| 22 gen 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,1965 | - |
| 19 gen 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,1769 | - |
| 18 gen 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,1377 | - |
| 17 gen 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,1769 | - |
| 16 gen 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2357 | - |
| 15 gen 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2357 | - |
| 12 gen 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2357 | - |
| 11 gen 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,2945 | - |
| 10 gen 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,2749 | - |
| 09 gen 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3141 | - |
| 08 gen 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3141 | - |
| 05 gen 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,2749 | - |
| 04 gen 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,2749 | - |
| 03 gen 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,3338 | - |
| 02 gen 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3730 | - |
| 29 dic 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4318 | - |
| 28 dic 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4122 | - |
| 27 dic 2023 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3730 | - |
| 22 dic 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,2553 | - |
| 21 dic 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,2553 | - |
| 20 dic 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2357 | - |
| 19 dic 2023 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,2749 | - |
| 18 dic 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,3338 | - |
| 15 dic 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,4514 | - |
| 14 dic 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3141 | - |
| 13 dic 2023 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,1573 | - |
| 12 dic 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,2161 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.