Italia markets open in 8 hours 15 minutes
Dow Jones
35.294,76 +382,20 (+1,09%) Nasdaq
14.897,34 +73,91 (+0,50%) Nikkei 225
29.068,63 +517,70 (+1,81%) EUR/USD
1,1606 +0,0005 (+0,05%) BTC-EUR
52.582,70 -212,43 (-0,40%) CMC Crypto 200
1.464,06 +57,32 (+4,07%)
City Developments Limited (CDE.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
4,7000+0,0200 (+0,43%)
Alla chiusura: 8:14AM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 ott 2021 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 14 ott 2021 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 13 ott 2021 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 12 ott 2021 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 11 ott 2021 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 08 ott 2021 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 07 ott 2021 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 06 ott 2021 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 05 ott 2021 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 04 ott 2021 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 01 ott 2021 | 4,2800 | 4,3600 | 4,2800 | 4,3600 | 4,3600 | 62 |
| 30 set 2021 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 29 set 2021 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 28 set 2021 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 27 set 2021 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 24 set 2021 | 4,4200 | 4,4200 | 4,4000 | 4,4000 | 4,4000 | - |
| 23 set 2021 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 22 set 2021 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 21 set 2021 | 4,4600 | 4,4800 | 4,4600 | 4,4800 | 4,4800 | - |
| 20 set 2021 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 17 set 2021 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 16 set 2021 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 15 set 2021 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 14 set 2021 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 13 set 2021 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 10 set 2021 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 09 set 2021 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 08 set 2021 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 07 set 2021 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 06 set 2021 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 03 set 2021 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 02 set 2021 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 01 set 2021 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 31 ago 2021 | 4,2800 | 4,2800 | 4,2600 | 4,2600 | 4,2600 | - |
| 30 ago 2021 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 27 ago 2021 | 4,2600 | 4,2800 | 4,2600 | 4,2800 | 4,2800 | - |
| 26 ago 2021 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 25 ago 2021 | 4,3600 | 4,3600 | 4,3400 | 4,3400 | 4,3400 | - |
| 24 ago 2021 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 23 ago 2021 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 23 ago 2021 | 0.03 Dividendo | |||||
| 20 ago 2021 | 4,3400 | 4,3400 | 4,3200 | 4,3200 | 4,2900 | - |
| 19 ago 2021 | 4,3200 | 4,3200 | 4,3000 | 4,3000 | 4,2701 | - |
| 18 ago 2021 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3496 | - |
| 17 ago 2021 | 4,3400 | 4,3400 | 4,3200 | 4,3200 | 4,2900 | - |
| 16 ago 2021 | 4,3400 | 4,3800 | 4,3400 | 4,3800 | 4,3496 | - |
| 13 ago 2021 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2106 | - |
| 12 ago 2021 | 4,2200 | 4,2800 | 4,2200 | 4,2800 | 4,2503 | 239 |
| 11 ago 2021 | 4,1200 | 4,1200 | 4,1000 | 4,1000 | 4,0715 | - |
| 10 ago 2021 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1510 | - |
| 09 ago 2021 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1708 | - |
| 06 ago 2021 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1708 | - |
| 05 ago 2021 | 4,2000 | 4,2000 | 4,1800 | 4,1800 | 4,1510 | - |
| 04 ago 2021 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,1907 | - |
| 03 ago 2021 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1510 | - |
| 02 ago 2021 | 4,2000 | 4,2000 | 4,1800 | 4,1800 | 4,1510 | - |
| 30 lug 2021 | 4,2400 | 4,2400 | 4,1800 | 4,1800 | 4,1510 | - |
| 29 lug 2021 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2106 | - |
| 28 lug 2021 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2106 | - |
| 27 lug 2021 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2304 | - |
| 26 lug 2021 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1708 | - |
| 23 lug 2021 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2106 | - |
| 22 lug 2021 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2106 | 1.500 |
| 21 lug 2021 | 4,1800 | 4,2000 | 4,1800 | 4,2000 | 4,1708 | 1.000 |
| 20 lug 2021 | 4,2600 | 4,2800 | 4,2400 | 4,2400 | 4,2106 | 3.140 |
| 19 lug 2021 | 4,2600 | 4,2800 | 4,2600 | 4,2800 | 4,2503 | 187 |
| 16 lug 2021 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2304 | - |
| 15 lug 2021 | 4,2600 | 4,3800 | 4,2600 | 4,3000 | 4,2701 | 6.000 |
| 14 lug 2021 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2503 | - |
| 13 lug 2021 | 4,3400 | 4,3400 | 4,3000 | 4,3000 | 4,2701 | - |
| 12 lug 2021 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2503 | - |
| 09 lug 2021 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2900 | - |
| 08 lug 2021 | 4,4000 | 4,4000 | 4,2600 | 4,2600 | 4,2304 | 2.250 |
| 07 lug 2021 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3694 | - |
| 06 lug 2021 | 4,4600 | 4,5200 | 4,4600 | 4,5200 | 4,4886 | 23 |
| 05 lug 2021 | 4,4400 | 4,4400 | 4,4200 | 4,4200 | 4,3893 | - |
| 02 lug 2021 | 4,4400 | 4,4400 | 4,4200 | 4,4200 | 4,3893 | - |
| 01 lug 2021 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4489 | - |
| 30 giu 2021 | 4,5200 | 4,5800 | 4,5200 | 4,5800 | 4,5482 | 791 |
| 29 giu 2021 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4886 | - |
| 28 giu 2021 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4886 | - |
| 25 giu 2021 | 4,5600 | 4,5600 | 4,5400 | 4,5400 | 4,5085 | - |
| 24 giu 2021 | 4,6000 | 4,6000 | 4,5800 | 4,5800 | 4,5482 | - |
| 23 giu 2021 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5283 | - |
| 22 giu 2021 | 4,5600 | 4,5600 | 4,5400 | 4,5400 | 4,5085 | - |
| 21 giu 2021 | 4,5600 | 4,5600 | 4,5400 | 4,5400 | 4,5085 | - |
| 18 giu 2021 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5482 | - |
| 17 giu 2021 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6078 | - |
| 16 giu 2021 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6276 | - |
| 15 giu 2021 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6674 | - |
| 14 giu 2021 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6475 | - |
| 11 giu 2021 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6674 | - |
| 10 giu 2021 | 4,7400 | 4,7400 | 4,7000 | 4,7000 | 4,6674 | - |
| 09 giu 2021 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6872 | - |
| 08 giu 2021 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7269 | - |
| 07 giu 2021 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7269 | - |
| 04 giu 2021 | 4,7600 | 4,7600 | 4,7400 | 4,7400 | 4,7071 | - |
| 03 giu 2021 | 4,7800 | 4,8600 | 4,7800 | 4,8600 | 4,8263 | 20 |
| 02 giu 2021 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7071 | - |
| 01 giu 2021 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7269 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
