Italia markets open in 4 hours 35 minutes
Dow Jones
34.792,67-323,73(-0,92%)Nasdaq
14.780,53+19,24(+0,13%)Nikkei 225
27.643,89+59,81(+0,22%)EUR/USD
1,1837-0,0006(-0,05%)BTC-EUR
33.618,55+914,00(+2,79%)CMC Crypto 200
981,48+54,71(+5,90%)
City Developments Limited (CDE.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
4,2200+0,0400 (+0,96%)
Alla chiusura: 7:13PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 ago 2021 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 1.500 |
| 03 ago 2021 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 02 ago 2021 | 4,2000 | 4,2000 | 4,1800 | 4,1800 | 4,1800 | - |
| 30 lug 2021 | 4,2400 | 4,2400 | 4,1800 | 4,1800 | 4,1800 | - |
| 29 lug 2021 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 28 lug 2021 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 27 lug 2021 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 26 lug 2021 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 23 lug 2021 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 22 lug 2021 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 1.500 |
| 21 lug 2021 | 4,1800 | 4,2000 | 4,1800 | 4,2000 | 4,2000 | 1.000 |
| 20 lug 2021 | 4,2600 | 4,2800 | 4,2400 | 4,2400 | 4,2400 | 3.140 |
| 19 lug 2021 | 4,2600 | 4,2800 | 4,2600 | 4,2800 | 4,2800 | 187 |
| 16 lug 2021 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 15 lug 2021 | 4,2600 | 4,3800 | 4,2600 | 4,3000 | 4,3000 | 6.000 |
| 14 lug 2021 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 13 lug 2021 | 4,3400 | 4,3400 | 4,3000 | 4,3000 | 4,3000 | - |
| 12 lug 2021 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 09 lug 2021 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 08 lug 2021 | 4,4000 | 4,4000 | 4,2600 | 4,2600 | 4,2600 | 2.250 |
| 07 lug 2021 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 06 lug 2021 | 4,4600 | 4,5200 | 4,4600 | 4,5200 | 4,5200 | 23 |
| 05 lug 2021 | 4,4400 | 4,4400 | 4,4200 | 4,4200 | 4,4200 | - |
| 02 lug 2021 | 4,4400 | 4,4400 | 4,4200 | 4,4200 | 4,4200 | - |
| 01 lug 2021 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 30 giu 2021 | 4,5200 | 4,5800 | 4,5200 | 4,5800 | 4,5800 | 791 |
| 29 giu 2021 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 28 giu 2021 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 25 giu 2021 | 4,5600 | 4,5600 | 4,5400 | 4,5400 | 4,5400 | - |
| 24 giu 2021 | 4,6000 | 4,6000 | 4,5800 | 4,5800 | 4,5800 | - |
| 23 giu 2021 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 22 giu 2021 | 4,5600 | 4,5600 | 4,5400 | 4,5400 | 4,5400 | - |
| 21 giu 2021 | 4,5600 | 4,5600 | 4,5400 | 4,5400 | 4,5400 | - |
| 18 giu 2021 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 17 giu 2021 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 16 giu 2021 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 15 giu 2021 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 14 giu 2021 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 11 giu 2021 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 10 giu 2021 | 4,7400 | 4,7400 | 4,7000 | 4,7000 | 4,7000 | - |
| 09 giu 2021 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 08 giu 2021 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 07 giu 2021 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 04 giu 2021 | 4,7600 | 4,7600 | 4,7400 | 4,7400 | 4,7400 | - |
| 03 giu 2021 | 4,7800 | 4,8600 | 4,7800 | 4,8600 | 4,8600 | 20 |
| 02 giu 2021 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 01 giu 2021 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 31 mag 2021 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 28 mag 2021 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 27 mag 2021 | 4,7000 | 4,7800 | 4,7000 | 4,7000 | 4,7000 | 329 |
| 26 mag 2021 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 25 mag 2021 | 4,6200 | 4,6400 | 4,6200 | 4,6400 | 4,6400 | - |
| 21 mag 2021 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 20 mag 2021 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 19 mag 2021 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 18 mag 2021 | 4,6000 | 4,6000 | 4,5800 | 4,5800 | 4,5800 | - |
| 17 mag 2021 | 4,4800 | 4,4800 | 4,4600 | 4,4600 | 4,4600 | - |
| 14 mag 2021 | 4,4200 | 4,5200 | 4,4200 | 4,4400 | 4,4400 | 330 |
| 13 mag 2021 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 12 mag 2021 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 11 mag 2021 | 4,6800 | 4,6800 | 4,6600 | 4,6600 | 4,6600 | - |
| 10 mag 2021 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 07 mag 2021 | 4,7800 | 4,7800 | 4,7400 | 4,7400 | 4,7400 | - |
| 06 mag 2021 | 4,7200 | 4,7200 | 4,7000 | 4,7000 | 4,7000 | - |
| 05 mag 2021 | 4,7200 | 4,8000 | 4,7200 | 4,8000 | 4,8000 | 2.080 |
| 05 mag 2021 | 0.04 Dividendo | |||||
| 04 mag 2021 | 4,8600 | 4,8600 | 4,8200 | 4,8200 | 4,7800 | - |
| 03 mag 2021 | 4,8800 | 4,8800 | 4,8000 | 4,8000 | 4,7602 | 100 |
| 30 apr 2021 | 4,8800 | 4,8800 | 4,8600 | 4,8600 | 4,8197 | - |
| 29 apr 2021 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8593 | - |
| 28 apr 2021 | 4,9200 | 5,0000 | 4,9200 | 4,9200 | 4,8792 | 4 |
| 27 apr 2021 | 4,9800 | 4,9800 | 4,9400 | 4,9400 | 4,8990 | - |
| 26 apr 2021 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,8792 | - |
| 23 apr 2021 | 4,9200 | 5,0000 | 4,9000 | 5,0000 | 4,9585 | 704 |
| 22 apr 2021 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,8792 | - |
| 21 apr 2021 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8395 | - |
| 20 apr 2021 | 4,9800 | 4,9800 | 4,9600 | 4,9600 | 4,9188 | - |
| 19 apr 2021 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9387 | - |
| 16 apr 2021 | 5,0000 | 5,0000 | 4,9800 | 4,9800 | 4,9387 | - |
| 15 apr 2021 | 4,9800 | 5,0000 | 4,9800 | 5,0000 | 4,9585 | - |
| 14 apr 2021 | 5,0500 | 5,1000 | 5,0500 | 5,1000 | 5,0577 | 604 |
| 13 apr 2021 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0081 | - |
| 12 apr 2021 | 5,0000 | 5,0000 | 4,9800 | 4,9800 | 4,9387 | - |
| 09 apr 2021 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0081 | - |
| 08 apr 2021 | 5,1000 | 5,1000 | 5,0500 | 5,0500 | 5,0081 | - |
| 07 apr 2021 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1073 | - |
| 06 apr 2021 | 5,1500 | 5,1500 | 5,1000 | 5,1000 | 5,0577 | - |
| 01 apr 2021 | 5,1500 | 5,2000 | 5,1500 | 5,2000 | 5,1568 | - |
| 31 mar 2021 | 5,0500 | 5,0500 | 5,0000 | 5,0000 | 4,9585 | - |
| 30 mar 2021 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9585 | - |
| 29 mar 2021 | 4,9800 | 4,9800 | 4,9600 | 4,9600 | 4,9188 | - |
| 26 mar 2021 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9188 | - |
| 25 mar 2021 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8593 | - |
| 24 mar 2021 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8197 | - |
| 23 mar 2021 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8395 | - |
| 22 mar 2021 | 4,9000 | 4,9000 | 4,8800 | 4,8800 | 4,8395 | - |
| 19 mar 2021 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7205 | - |
| 18 mar 2021 | 4,7200 | 4,7200 | 4,6200 | 4,6200 | 4,5817 | - |
| 17 mar 2021 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6213 | - |
| 16 mar 2021 | 4,6600 | 4,6600 | 4,5800 | 4,5800 | 4,5420 | - |
| *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.
