Italia markets open in 1 hour 39 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,16-0,26 (-2,50%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
09 set 2023 - 09 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 set 202410,4210,4210,1010,1610,16141.801
05 set 202410,3810,5010,3210,4210,42102.536
04 set 202410,3010,5410,2610,4610,46210.025
03 set 202410,2610,5010,2010,4010,40329.229
02 set 202410,3410,3810,2610,2610,26124.281
30 ago 202410,0010,3410,0010,3210,32228.805
29 ago 20249,9810,189,9810,1010,10161.737
28 ago 202410,0410,069,9810,0210,0249.752
27 ago 20249,9210,009,929,999,9982.296
26 ago 20249,9510,029,939,959,9542.420
23 ago 20249,9610,029,889,999,99114.047
22 ago 20249,979,989,889,889,8874.958
21 ago 20249,839,969,789,959,95100.096
20 ago 20249,929,929,779,839,8385.214
19 ago 20249,9210,009,889,899,8993.115
16 ago 20249,769,949,719,929,92149.559
14 ago 20249,629,679,589,619,6177.318
13 ago 20249,439,539,349,539,53174.287
12 ago 20249,249,469,249,369,36114.454
09 ago 20249,509,509,129,249,24117.643
08 ago 20249,269,269,039,139,13186.714
07 ago 20249,219,369,099,269,26184.288
06 ago 20249,539,638,969,109,10297.961
05 ago 20248,879,268,669,169,16274.165
02 ago 20249,609,609,229,249,24332.198
01 ago 202410,0810,129,699,729,72189.274
31 lug 202410,2410,3010,0810,1210,12129.786
30 lug 20249,9710,369,9610,2410,24259.697
29 lug 202410,0610,089,939,959,9580.744
26 lug 202410,0010,029,879,999,99157.257
25 lug 202410,0010,009,819,969,96139.840
24 lug 202410,0410,089,9510,0410,0496.358
23 lug 20249,9310,109,9210,0410,04173.674
22 lug 20249,879,989,789,939,93161.317
19 lug 20249,979,979,809,859,85146.246
18 lug 20249,839,979,819,979,97206.580
17 lug 20249,709,829,679,809,80166.873
16 lug 20249,569,759,559,679,67217.771
15 lug 20249,529,599,469,569,5648.431
12 lug 20249,659,669,549,599,59100.926
11 lug 20249,699,699,489,579,57117.826
10 lug 20249,759,759,599,669,6681.920
09 lug 20249,659,759,579,759,75165.769
08 lug 20249,519,699,459,659,65161.412
05 lug 20249,609,609,439,519,51118.296
04 lug 20249,529,539,459,539,5374.690
03 lug 20249,429,509,349,449,44116.874
02 lug 20249,449,489,259,379,3785.255
01 lug 20249,489,609,479,519,51109.029
28 giu 20249,379,379,219,309,30148.443
27 giu 20249,449,489,299,299,2993.921
26 giu 20249,589,609,459,489,48137.413
25 giu 20249,609,679,529,579,57186.685
24 giu 20249,349,629,309,609,60192.433
21 giu 20249,109,299,109,289,28346.208
20 giu 20249,359,419,269,389,38106.859
19 giu 20249,379,489,189,359,35120.542
18 giu 20249,219,319,099,319,31139.260
17 giu 20248,979,148,889,149,14203.087
14 giu 20249,129,178,748,938,93362.941
13 giu 20249,269,279,129,129,12169.244
12 giu 20249,189,329,189,269,2698.476
11 giu 20249,449,449,089,159,15223.252
10 giu 20249,539,539,359,449,44148.072
07 giu 20249,399,589,399,589,58128.438
06 giu 20249,469,609,389,579,57155.959
05 giu 20249,509,519,419,469,4679.190
04 giu 20249,599,599,409,509,50186.887
03 giu 20249,659,699,589,659,65121.582
31 mag 20249,609,689,559,619,61230.879
30 mag 20249,629,739,549,649,6485.157
29 mag 20249,689,729,599,609,60110.551
28 mag 20249,839,909,699,699,69101.987
27 mag 20249,729,789,639,789,7898.430
24 mag 20249,609,779,509,739,73122.899
23 mag 20249,649,749,629,649,6468.235
22 mag 20249,799,829,679,679,6799.333
21 mag 20249,829,839,709,799,79104.250
20 mag 20249,9410,049,879,879,87152.083
17 mag 20249,779,939,779,899,89206.931
16 mag 20249,689,899,669,779,77179.121
15 mag 20249,789,879,689,689,68220.901
14 mag 20249,769,929,759,759,75197.124
13 mag 20249,769,879,689,769,76412.031
13 mag 20240.45 Dividendo
10 mag 202410,0410,3210,0410,269,81284.752
09 mag 202410,2410,309,9910,069,62177.313
08 mag 202410,1810,3010,0210,209,75314.993
07 mag 20249,9810,189,8010,189,73229.785
06 mag 20249,939,969,849,969,52137.994
03 mag 20249,9910,029,789,879,44154.751
02 mag 202410,0010,049,8810,009,56157.690
30 apr 20249,929,999,879,929,48166.054
29 apr 20249,809,919,759,919,48246.540
26 apr 20249,629,789,609,729,29223.480
25 apr 20249,609,639,519,569,14117.425
24 apr 20249,659,659,539,539,11120.116
23 apr 20249,499,639,489,609,18179.170
22 apr 20249,449,489,349,489,06135.459
19 apr 20249,299,389,179,388,9791.277
*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...