Italia markets closed

Credito Emiliano S.p.A. (CE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,10-0,22 (-2,36%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 20249,269,269,059,109,10155.986
15 apr 20249,259,369,249,329,3297.299
12 apr 20249,269,399,229,249,24137.854
11 apr 20249,469,469,219,259,25142.179
10 apr 20249,339,499,319,469,46167.995
09 apr 20249,489,489,319,339,33133.483
08 apr 20249,469,489,359,489,48117.377
05 apr 20249,399,449,189,449,44252.849
04 apr 20249,429,479,339,449,4490.328
03 apr 20249,419,459,349,459,45172.968
02 apr 20249,279,409,259,379,37286.999
28 mar 20249,309,379,279,279,27144.904
27 mar 20249,419,449,299,329,32148.451
26 mar 20249,409,449,359,399,3990.360
25 mar 20249,349,419,309,399,39155.390
22 mar 20249,359,409,319,329,3286.959
21 mar 20249,339,409,269,399,39102.427
20 mar 20249,409,419,209,319,31134.685
19 mar 20249,239,399,239,389,38208.589
18 mar 20249,209,379,159,269,26252.245
15 mar 20248,809,228,809,189,18377.140
14 mar 20248,958,988,808,878,87233.593
13 mar 20248,989,008,888,898,89125.324
12 mar 20248,878,958,818,938,93172.817
11 mar 20248,898,918,798,908,90225.361
08 mar 20249,019,068,948,968,96146.092
07 mar 20249,019,168,999,049,04235.272
06 mar 20249,039,099,019,059,05108.990
05 mar 20248,999,098,999,079,07126.254
04 mar 20248,849,058,848,998,99196.291
01 mar 20249,009,008,848,868,86158.890
29 feb 20248,919,048,848,848,84235.425
28 feb 20248,939,028,908,938,9377.499
27 feb 20249,109,108,938,988,98126.663
26 feb 20248,979,158,969,119,11353.540
23 feb 20248,868,958,828,928,92133.159
22 feb 20248,618,878,618,828,82186.281
21 feb 20248,538,688,518,618,61102.978
20 feb 20248,668,668,548,568,56140.842
19 feb 20248,758,758,628,628,6275.589
16 feb 20248,748,778,688,738,73149.830
15 feb 20248,949,018,688,718,71232.254
14 feb 20248,908,988,858,978,97126.579
13 feb 20249,089,128,908,938,93166.992
12 feb 20248,769,078,719,079,07493.738
09 feb 20248,568,818,568,698,69489.660
08 feb 20248,548,638,458,508,50108.340
07 feb 20248,648,668,498,538,53179.980
06 feb 20248,658,768,598,618,61134.232
05 feb 20248,398,628,348,608,60236.813
02 feb 20248,338,388,258,328,32156.792
01 feb 20248,388,488,298,318,31105.288
31 gen 20248,458,538,388,438,43195.490
30 gen 20248,398,498,388,458,45140.275
29 gen 20248,628,638,348,368,36203.339
26 gen 20248,648,698,608,658,65172.717
25 gen 20248,608,668,518,608,60158.245
24 gen 20248,488,588,468,588,58159.036
23 gen 20248,458,508,428,488,48114.129
22 gen 20248,378,458,368,458,45177.990
19 gen 20248,368,468,338,398,39162.119
18 gen 20248,298,368,238,308,30125.227
17 gen 20248,178,288,148,258,25109.053
16 gen 20248,218,248,158,198,1982.526
15 gen 20248,248,278,228,268,2681.447
12 gen 20248,248,338,248,288,2863.125
11 gen 20248,358,368,248,248,2491.575
10 gen 20248,388,388,248,358,3595.756
09 gen 20248,428,428,258,328,32125.653
08 gen 20248,408,458,288,408,40150.441
05 gen 20248,288,418,258,408,40128.005
04 gen 20248,188,298,118,298,29179.810
03 gen 20248,168,188,068,128,12122.849
02 gen 20248,078,188,058,188,18143.330
29 dic 20237,998,067,988,048,0468.070
28 dic 20238,058,077,998,028,0253.485
27 dic 20238,058,107,998,058,0573.528
22 dic 20237,978,037,978,028,0264.884
21 dic 20237,998,047,937,997,9987.956
20 dic 20238,008,017,918,018,01111.239
19 dic 20237,907,967,867,937,93818.815
18 dic 20237,977,987,867,897,89174.471
15 dic 20238,058,067,917,967,96200.118
14 dic 20238,258,257,948,008,00269.425
13 dic 20238,278,298,188,188,1879.384
12 dic 20238,318,348,228,228,22126.026
11 dic 20238,288,338,238,278,27134.937
08 dic 20238,288,308,178,308,30104.108
07 dic 20238,148,248,148,248,24154.214
06 dic 20238,138,168,098,148,14121.374
05 dic 20238,138,178,068,118,11119.492
04 dic 20238,288,288,088,138,13199.570
01 dic 20238,188,268,168,228,22160.349
30 nov 20238,208,208,108,168,16234.803
29 nov 20238,138,178,068,178,17140.812
28 nov 20238,068,108,038,108,1080.376
27 nov 20238,128,188,038,038,03182.089
24 nov 20238,038,168,028,108,10119.306
23 nov 20238,018,138,018,088,0896.753
22 nov 20238,128,158,028,048,04135.295
*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...