Italia Markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,5500-0,0180 (-1,15%)
Alla chiusura: 05:15PM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
22 feb 20241,60001,65001,59501,61001,610028.000
21 feb 20241,60501,62001,60001,61001,610016.500
20 feb 20241,61001,62001,58501,61001,610034.500
19 feb 20241,64001,65001,61501,61501,61507.500
16 feb 20241,63501,65501,61001,62001,620046.500
15 feb 20241,63501,67001,63001,63001,630065.000
14 feb 20241,60001,68001,55501,62001,6200237.000
13 feb 20241,59501,61501,55501,59001,590085.000
12 feb 20241,56001,60001,53001,58501,5850109.000
09 feb 20241,61001,64001,54001,54001,5400243.500
08 feb 20241,63001,66001,59001,59001,5900189.500
07 feb 20241,77001,79501,59501,60501,6050757.000
06 feb 20241,75001,77501,71501,73001,7300163.000
05 feb 20241,67501,76501,65001,72001,7200241.000
02 feb 20241,70501,79001,60501,65501,6550464.500
01 feb 20241,58501,74001,52501,70501,7050644.500
31 gen 20241,53001,64001,52501,59001,5900532.000
30 gen 20241,43001,57001,42001,50001,5000823.500
29 gen 20241,41001,42501,38501,40501,405045.000
26 gen 20241,35001,42001,35001,38501,385056.000
25 gen 20241,38501,39001,35001,37001,370061.500
24 gen 20241,41001,41001,40001,40001,400013.000
23 gen 20241,42001,43501,39001,41001,4100143.500
22 gen 20241,38501,42001,37001,41501,4150191.500
19 gen 20241,36001,40501,35501,38001,3800246.000
18 gen 20241,32001,35001,32001,32501,325014.000
17 gen 20241,38001,39001,32501,34001,340054.000
16 gen 20241,32001,37001,31501,36501,365081.000
15 gen 20241,30001,33501,29501,33001,330059.000
12 gen 20241,31001,31001,29001,30001,30004.500
11 gen 20241,29001,33001,29001,30501,305050.000
10 gen 20241,30501,33001,30001,30001,300030.500
09 gen 20241,30001,31501,29501,29501,29508.500
08 gen 20241,29501,31501,29001,31501,315014.000
05 gen 20241,29501,31001,29501,30501,305013.500
04 gen 20241,29001,32001,29001,30001,300028.000
03 gen 20241,27501,30501,27001,28001,280023.000
02 gen 20241,30001,32501,28001,29001,290074.000
29 dic 20231,30501,32001,30001,30001,300015.000
28 dic 20231,29501,31001,29001,30501,305066.000
27 dic 20231,29501,33001,27001,29001,2900125.500
22 dic 20231,32001,33001,29501,30001,300043.500
*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...