Italia markets closed

Cellularline S.p.A. (CELL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,6100-0,0100 (-0,38%)
Alla chiusura: 04:12PM CEST
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20242,60002,65002,60002,61002,61009.910
13 giu 20242,69002,69002,62002,62002,620033.175
12 giu 20242,67002,69002,65002,69002,69009.518
11 giu 20242,66002,66002,66002,66002,66001.795
10 giu 20242,67002,70002,66002,69002,69009.836
07 giu 20242,67002,72002,65002,70002,700010.597
06 giu 20242,69002,70002,66002,70002,70006.468
05 giu 20242,65002,71002,65002,69002,690020.524
04 giu 20242,63002,65002,60002,65002,650010.013
03 giu 20242,61002,65002,59002,59002,590023.225
31 mag 20242,60002,64002,60002,64002,64002.034
30 mag 20242,55002,63002,55002,63002,630032.714
29 mag 20242,60002,62002,55002,58002,580057.552
28 mag 20242,65002,67002,52002,62002,620087.002
27 mag 20242,63002,65002,62002,65002,65002.522
24 mag 20242,71002,71002,64002,65002,650017.190
23 mag 20242,67002,71002,64002,68002,680037.830
22 mag 20242,71002,71002,66002,70002,70004.443
21 mag 20242,72002,72002,66002,69002,690032.999
20 mag 20242,70002,77002,68002,72002,720049.083
20 mag 20240.033 Dividendo
20 mag 202465:64 Frazionamento azionario
17 mag 20242,81002,81002,81002,81002,77702.393
16 mag 20242,80002,81002,78002,80002,76718.653
15 mag 20242,83002,84002,77002,78002,747431.531
14 mag 20242,78002,78002,73002,76002,727618.247
13 mag 20242,81002,82002,73002,76002,727658.279
10 mag 20242,83002,84002,73002,81002,777015.012
09 mag 20242,83002,84002,78002,83002,796821.322
08 mag 20242,79002,82002,75002,81002,777020.700
07 mag 20242,79002,79002,73002,77002,737516.786
06 mag 20242,79002,80002,78002,79002,75723.638
03 mag 20242,77002,79002,76002,79002,75723.113
02 mag 20242,76002,79002,70002,79002,757227.622
30 apr 20242,79002,79002,76002,78002,74748.221
29 apr 20242,77002,82002,73002,77002,737527.830
26 apr 20242,78002,79002,73002,73002,6979951
25 apr 20242,76002,76002,75002,75002,71772.625
24 apr 20242,76002,80002,73002,73002,697912.702
23 apr 20242,79002,79002,76002,78002,74741.074
22 apr 20242,75002,78002,73002,78002,747412.626
19 apr 20242,77002,78002,75002,77002,73754.864
18 apr 20242,78002,78002,75002,78002,74741.685
17 apr 20242,79002,79002,75002,78002,74748.864
16 apr 20242,79002,79002,75002,79002,75725.426
15 apr 20242,77002,80002,75002,78002,74749.780
12 apr 20242,81002,81002,77002,78002,74744.463
11 apr 20242,78002,81002,78002,81002,77707.881
10 apr 20242,81002,81002,80002,81002,7770269
09 apr 20242,77002,81002,75002,80002,76718.393
08 apr 20242,79002,81002,74002,79002,75728.965
05 apr 20242,76002,79002,69002,78002,747414.699
04 apr 20242,78002,81002,76002,79002,75724.819
03 apr 20242,79002,81002,78002,81002,77703.449
02 apr 20242,75002,80002,75002,75002,71774.057
28 mar 20242,75002,82002,75002,77002,73755.906
27 mar 20242,76002,79002,75002,75002,71774.362
26 mar 20242,78002,79002,75002,78002,747411.930
25 mar 20242,86002,86002,77002,78002,747415.916
22 mar 20242,77002,85002,77002,85002,816520.575
21 mar 20242,79002,84002,76002,80002,767120.121
20 mar 20242,84002,87002,80002,83002,796835.254
19 mar 20242,83002,84002,80002,84002,80665.833
18 mar 20242,88002,89002,78002,80002,767181.956
15 mar 20242,82002,90002,82002,88002,846237.035
14 mar 20242,85002,90002,79002,82002,786942.895
13 mar 20242,87002,87002,77002,81002,777020.728
12 mar 20242,78002,87002,75002,87002,83639.647
11 mar 20242,81002,84002,68002,78002,747438.088
08 mar 20242,85002,88002,81002,81002,777018.934
07 mar 20242,88002,89002,84002,89002,85619.465
06 mar 20242,90002,91002,85002,89002,856110.767
05 mar 20242,88002,91002,88002,88002,84624.501
04 mar 20242,95002,95002,89002,89002,856118.642
01 mar 20242,94002,95002,91002,93002,895616.846
29 feb 20242,89002,97002,89002,94002,905538.958
28 feb 20242,92002,93002,87002,93002,895634.768
27 feb 20242,95002,95002,87002,90002,865936.247
26 feb 20242,87002,93002,83002,90002,865975.885
23 feb 20242,90002,91002,85002,90002,865944.976
22 feb 20242,89003,04002,83002,89002,8561393.036
21 feb 20242,86002,92002,83002,89002,8561140.118
20 feb 20242,77002,80002,74002,80002,767125.146
19 feb 20242,80002,81002,73002,75002,717740.892
16 feb 20242,79002,79002,71002,72002,688138.697
15 feb 20242,68002,78002,68002,78002,747444.634
14 feb 20242,66002,70002,66002,68002,648522.930
13 feb 20242,68002,72002,67002,67002,638631.121
12 feb 20242,56002,70002,56002,69002,658434.586
09 feb 20242,62002,64002,59002,59002,559633.310
08 feb 20242,56002,65002,56002,65002,618919.383
07 feb 20242,56002,58002,53002,58002,549732.470
06 feb 20242,59002,60002,56002,59002,559627.416
05 feb 20242,55002,58002,53002,58002,549732.434
02 feb 20242,53002,62002,52002,56002,529964.814
01 feb 20242,49002,53002,48002,50002,470685.782
31 gen 20242,50002,52002,47002,50002,470627.000
30 gen 20242,50002,50002,46002,50002,470610.100
29 gen 20242,54002,54002,48002,51002,480536.887
26 gen 20242,53002,56002,50002,54002,5102435.843
*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...