Italia markets close in 4 hours 25 minutes

Casta Diva Group S.p.A. (CDG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,4540-0,0420 (-2,81%)
In data: 12:48PM CEST. Mercato aperto.
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 20241,50001,50401,45401,45401,454027.500
15 lug 2024------
12 lug 20241,41001,48401,39001,48401,484082.500
11 lug 20241,38601,41001,38401,40201,402017.500
10 lug 20241,38201,40201,38201,40001,400015.500
09 lug 20241,37801,40201,37401,37601,376018.000
08 lug 20241,39201,41201,36201,37801,378027.500
05 lug 20241,39801,41201,39801,41201,41204.500
04 lug 20241,39801,40001,38401,39801,39809.000
03 lug 20241,39601,40001,38201,39801,398017.000
02 lug 20241,41001,41601,38201,39601,396027.500
01 lug 20241,44801,44801,38401,40201,402037.500
28 giu 20241,46801,47001,42401,43001,430024.500
27 giu 20241,45601,45801,43201,45601,45606.000
26 giu 20241,45801,47801,43601,43601,436014.000
25 giu 20241,40801,44801,40601,44401,444014.000
24 giu 20241,40001,42601,39401,40801,408021.500
21 giu 20241,43401,47001,40801,42001,420054.000
20 giu 20241,47601,47601,39001,42801,428072.500
19 giu 20241,46601,47401,45401,46201,462012.500
18 giu 20241,41601,50001,41601,45201,452062.000
17 giu 20241,43001,43001,38001,40001,400019.000
14 giu 20241,46201,47001,33401,43401,4340104.000
13 giu 20241,53001,53801,45401,46001,460066.500
12 giu 20241,53801,54801,51001,51001,510015.500
11 giu 20241,52801,53801,52401,53401,53406.500
10 giu 20241,51001,56401,49001,52801,528045.000
07 giu 20241,52201,53001,51001,51801,518012.000
06 giu 20241,51201,57001,51201,52801,528052.500
05 giu 20241,51401,51401,46001,50001,500084.500
04 giu 20241,56001,56001,48401,51001,5100113.500
03 giu 20241,56601,60001,55201,55201,552025.000
31 mag 20241,59601,60001,56001,58001,580052.000
30 mag 20241,61801,64001,59001,59801,598056.000
29 mag 20241,62601,63801,60001,62801,628073.000
28 mag 20241,70201,70801,62001,63401,6340337.000
27 mag 20241,63201,75001,63201,70801,7080206.000
24 mag 20241,64201,64801,60401,62401,624064.500
23 mag 20241,68801,70601,63801,65601,6560228.000
22 mag 20241,50001,65001,50001,65001,6500265.000
21 mag 20241,50201,50401,48001,48401,484044.500
20 mag 20241,52401,52801,45001,50401,5040141.000
17 mag 20241,55601,57401,54001,55001,550028.500
16 mag 20241,59001,59001,56801,56801,568014.500
15 mag 20241,57201,59001,55001,57001,570092.500
14 mag 20241,60801,60801,57201,58201,582013.000
13 mag 20241,58601,60001,58001,59001,590017.500
10 mag 20241,61001,61401,59001,60401,60408.500
09 mag 20241,59201,61401,59201,61001,610016.000
08 mag 20241,62801,62801,60001,61401,614042.500
07 mag 20241,59001,60001,59001,59801,598016.000
06 mag 20241,60201,63601,56601,59001,590068.500
03 mag 20241,58001,63001,58001,62001,620099.500
02 mag 20241,53001,61001,53001,58001,580069.000
30 apr 20241,53001,55001,52201,55001,550020.000
29 apr 20241,49801,53001,49401,53001,530016.500
26 apr 20241,51201,51201,51201,51201,51205.000
25 apr 20241,52001,52001,51201,51201,51202.000
24 apr 20241,50201,54001,50001,52001,520024.500
23 apr 20241,50001,51601,49001,50001,500013.000
22 apr 20241,51801,52001,48201,50001,500025.500
19 apr 20241,50201,50401,48001,50401,504010.000
18 apr 20241,49001,51401,48801,50201,502037.500
17 apr 20241,52001,53001,49801,50601,506022.000
16 apr 20241,50801,53001,48001,50601,5060105.000
15 apr 20241,57001,61001,54001,54001,540092.500
12 apr 20241,61001,64401,54001,60401,604075.000
11 apr 20241,59001,60001,56001,59001,590011.500
10 apr 20241,58001,65001,57001,57001,5700102.000
09 apr 20241,49401,60201,48801,56601,566088.000
08 apr 20241,49401,50001,47401,47401,474031.000
05 apr 20241,50001,50801,50001,50801,50803.000
04 apr 20241,50001,51001,48001,51001,510021.500
03 apr 20241,50001,51801,49001,50001,50007.500
02 apr 20241,52001,55801,50601,51001,510021.500
28 mar 20241,54001,54501,53001,54001,540015.500
27 mar 20241,49001,53001,49001,52501,525010.500
26 mar 20241,50001,53001,48001,50001,500029.500
25 mar 20241,51001,52001,46001,52001,520042.000
22 mar 20241,56001,56001,52001,52001,520044.500
21 mar 20241,57001,58001,55001,56001,560029.000
20 mar 20241,58001,59001,56001,56001,560029.000
19 mar 20241,56001,59001,56001,58001,58005.000
18 mar 20241,56501,56501,56001,56001,56002.500
15 mar 20241,55001,60001,52501,56501,565053.500
14 mar 20241,59001,59501,55001,55501,555021.000
13 mar 20241,57501,59501,54501,58001,580034.000
12 mar 20241,57001,60501,57001,58001,580028.000
11 mar 20241,59001,59001,55001,58501,585028.000
08 mar 20241,62001,63001,52501,60501,605086.000
07 mar 20241,65501,65501,62001,62001,620014.000
06 mar 20241,63501,65001,62501,64501,645016.500
05 mar 20241,62001,69001,62001,63001,6300141.000
04 mar 20241,60001,62501,58501,62501,625010.500
01 mar 20241,59501,62001,58001,58501,585029.500
29 feb 20241,58001,60501,56501,57501,575045.500
28 feb 20241,60001,62001,58001,59501,595044.500
27 feb 20241,59001,61001,58001,58501,585021.500
26 feb 20241,60501,61501,58001,58501,585036.000
23 feb 20241,61501,62501,60501,61001,610034.000
*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...