Cellularline S.p.A. (CELL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 4,1200 | 4,1500 | 4,0600 | 4,0900 | 4,0900 | 3.127 |
| 30 giu 2022 | 4,0700 | 4,0900 | 4,0500 | 4,0900 | 4,0900 | 35.580 |
| 29 giu 2022 | 4,0700 | 4,1200 | 4,0600 | 4,1200 | 4,1200 | 2.803 |
| 28 giu 2022 | 4,0500 | 4,1200 | 4,0500 | 4,1200 | 4,1200 | 14.294 |
| 27 giu 2022 | 4,0500 | 4,0900 | 4,0500 | 4,0900 | 4,0900 | 5.150 |
| 24 giu 2022 | 4,0500 | 4,0800 | 4,0500 | 4,0600 | 4,0600 | 6.671 |
| 23 giu 2022 | 4,0600 | 4,0600 | 4,0500 | 4,0600 | 4,0600 | 5.522 |
| 22 giu 2022 | 4,0600 | 4,0600 | 4,0300 | 4,0600 | 4,0600 | 8.146 |
| 21 giu 2022 | 4,0900 | 4,1000 | 4,0500 | 4,0800 | 4,0800 | 1.801 |
| 20 giu 2022 | 4,0700 | 4,0900 | 4,0500 | 4,0900 | 4,0900 | 3.997 |
| 17 giu 2022 | 4,0000 | 4,0700 | 4,0000 | 4,0700 | 4,0700 | 36.324 |
| 16 giu 2022 | 4,0500 | 4,0700 | 4,0000 | 4,0200 | 4,0200 | 6.067 |
| 15 giu 2022 | 4,0600 | 4,1000 | 4,0400 | 4,0700 | 4,0700 | 13.029 |
| 14 giu 2022 | 4,0700 | 4,1000 | 4,0600 | 4,1000 | 4,1000 | 14.690 |
| 13 giu 2022 | 4,0600 | 4,1300 | 4,0300 | 4,1300 | 4,1300 | 34.915 |
| 10 giu 2022 | 4,1600 | 4,1600 | 4,0600 | 4,0900 | 4,0900 | 43.341 |
| 09 giu 2022 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 16.843 |
| 08 giu 2022 | 4,1600 | 4,2000 | 4,1500 | 4,1800 | 4,1800 | 59.949 |
| 07 giu 2022 | 4,1600 | 4,1900 | 4,1500 | 4,1900 | 4,1900 | 8.287 |
| 06 giu 2022 | 4,2000 | 4,2000 | 4,1600 | 4,1900 | 4,1900 | 2.167 |
| 03 giu 2022 | 4,1300 | 4,2000 | 4,1300 | 4,2000 | 4,2000 | 56.734 |
| 02 giu 2022 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 605 |
| 01 giu 2022 | 4,1300 | 4,1400 | 4,1200 | 4,1300 | 4,1300 | 8.109 |
| 31 mag 2022 | 4,1300 | 4,1600 | 4,1300 | 4,1300 | 4,1300 | 8.095 |
| 30 mag 2022 | 4,1300 | 4,1400 | 4,1100 | 4,1400 | 4,1400 | 33.351 |
| 27 mag 2022 | 4,1700 | 4,2000 | 4,1300 | 4,1300 | 4,1300 | 19.263 |
| 26 mag 2022 | 4,1300 | 4,1900 | 4,1200 | 4,1700 | 4,1700 | 31.725 |
| 25 mag 2022 | 4,1300 | 4,1400 | 4,1200 | 4,1400 | 4,1400 | 19.947 |
| 24 mag 2022 | 4,1700 | 4,1700 | 4,1100 | 4,1500 | 4,1500 | 30.497 |
| 23 mag 2022 | 4,0900 | 4,1700 | 4,0700 | 4,1700 | 4,1700 | 49.902 |
| 23 mag 2022 | 0.05 Dividendo | |||||
| 23 mag 2022 | 33:32 Frazionamento azionario | |||||
| 20 mag 2022 | 4,0630 | 4,1212 | 4,0630 | 4,0921 | 4,0421 | 96.786 |
| 19 mag 2022 | 4,0921 | 4,1115 | 4,0436 | 4,0727 | 4,0230 | 17.409 |
| 18 mag 2022 | 4,1406 | 4,1406 | 4,1018 | 4,1212 | 4,0709 | 9.382 |
| 17 mag 2022 | 4,1503 | 4,1503 | 4,1212 | 4,1212 | 4,0709 | 8.636 |
| 16 mag 2022 | 4,1115 | 4,1503 | 4,0727 | 4,1018 | 4,0517 | 41.715 |
| 13 mag 2022 | 4,0630 | 4,1018 | 4,0533 | 4,0824 | 4,0325 | 31.003 |
| 12 mag 2022 | 3,9758 | 4,0921 | 3,9758 | 4,0921 | 4,0421 | 44.323 |
| 11 mag 2022 | 3,9758 | 4,0242 | 3,9370 | 3,9855 | 3,9368 | 53.106 |
| 10 mag 2022 | 3,9176 | 4,0630 | 3,9176 | 3,9758 | 3,9272 | 80.225 |
| 09 mag 2022 | 4,0242 | 4,0727 | 3,9467 | 3,9467 | 3,8984 | 238.026 |
| 06 mag 2022 | 3,4036 | 3,4230 | 3,3745 | 3,3939 | 3,3525 | 18.263 |
| 05 mag 2022 | 3,3939 | 3,4715 | 3,3552 | 3,3552 | 3,3142 | 44.529 |
| 04 mag 2022 | 3,4812 | 3,4812 | 3,3842 | 3,4230 | 3,3812 | 18.480 |
| 03 mag 2022 | 3,4618 | 3,5685 | 3,4424 | 3,4909 | 3,4483 | 15.747 |
| 02 mag 2022 | 3,5200 | 3,5200 | 3,4327 | 3,4618 | 3,4195 | 13.654 |
| 29 apr 2022 | 3,5782 | 3,5782 | 3,5103 | 3,5685 | 3,5249 | 7.717 |
| 28 apr 2022 | 3,5976 | 3,5976 | 3,5297 | 3,5879 | 3,5440 | 5.211 |
| 27 apr 2022 | 3,4909 | 3,5491 | 3,4909 | 3,5491 | 3,5057 | 6.083 |
| 26 apr 2022 | 3,5006 | 3,5491 | 3,5006 | 3,5103 | 3,4674 | 2.234 |
| 25 apr 2022 | 3,5394 | 3,5491 | 3,5006 | 3,5006 | 3,4578 | 6.165 |
| 22 apr 2022 | 3,5782 | 3,6267 | 3,5782 | 3,5879 | 3,5440 | 2.476 |
| 21 apr 2022 | 3,5491 | 3,5976 | 3,5394 | 3,5976 | 3,5536 | 3.221 |
| 20 apr 2022 | 3,5394 | 3,5976 | 3,5103 | 3,5976 | 3,5536 | 7.050 |
| 19 apr 2022 | 3,5297 | 3,5879 | 3,5006 | 3,5879 | 3,5440 | 9.593 |
| 14 apr 2022 | 3,5879 | 3,5879 | 3,5394 | 3,5782 | 3,5345 | 2.371 |
| 13 apr 2022 | 3,5103 | 3,5782 | 3,5006 | 3,5297 | 3,4866 | 10.134 |
| 12 apr 2022 | 3,5879 | 3,5879 | 3,4909 | 3,5006 | 3,4578 | 10.785 |
| 11 apr 2022 | 3,6170 | 3,6170 | 3,5879 | 3,6170 | 3,5728 | 6.173 |
| 08 apr 2022 | 3,5297 | 3,5879 | 3,5103 | 3,5879 | 3,5440 | 9.595 |
| 07 apr 2022 | 3,5588 | 3,5685 | 3,5588 | 3,5685 | 3,5249 | 16 |
| 06 apr 2022 | 3,6461 | 3,6461 | 3,4812 | 3,6073 | 3,5632 | 10.911 |
| 05 apr 2022 | 3,6461 | 3,6945 | 3,6073 | 3,6073 | 3,5632 | 6.488 |
| 04 apr 2022 | 3,6267 | 3,6655 | 3,6073 | 3,6461 | 3,6015 | 4.271 |
| 01 apr 2022 | 3,6655 | 3,6945 | 3,6073 | 3,6752 | 3,6302 | 6.692 |
| 31 mar 2022 | 3,6073 | 3,8400 | 3,5879 | 3,6461 | 3,6015 | 36.137 |
| 30 mar 2022 | 3,6267 | 3,6461 | 3,3939 | 3,6461 | 3,6015 | 180.489 |
| 29 mar 2022 | 3,5879 | 3,6364 | 3,5879 | 3,6267 | 3,5824 | 2.057 |
| 28 mar 2022 | 3,6267 | 3,6364 | 3,5685 | 3,6267 | 3,5824 | 6.086 |
| 25 mar 2022 | 3,5879 | 3,6170 | 3,5685 | 3,6170 | 3,5728 | 2.539 |
| 24 mar 2022 | 3,5879 | 3,6364 | 3,5879 | 3,5976 | 3,5536 | 4.946 |
| 23 mar 2022 | 3,5588 | 3,6558 | 3,5491 | 3,6073 | 3,5632 | 18.063 |
| 22 mar 2022 | 3,4521 | 3,6267 | 3,4521 | 3,5491 | 3,5057 | 22.749 |
| 21 mar 2022 | 3,4133 | 3,5297 | 3,3939 | 3,4521 | 3,4099 | 31.901 |
| 18 mar 2022 | 3,5879 | 3,6848 | 3,4133 | 3,4133 | 3,3716 | 74.193 |
| 17 mar 2022 | 3,4424 | 3,5782 | 3,4424 | 3,5200 | 3,4770 | 11.471 |
| 16 mar 2022 | 3,5200 | 3,5394 | 3,4521 | 3,4909 | 3,4483 | 8.668 |
| 15 mar 2022 | 3,4133 | 3,5103 | 3,4133 | 3,5103 | 3,4674 | 2.796 |
| 14 mar 2022 | 3,4812 | 3,4812 | 3,4230 | 3,4327 | 3,3908 | 2.141 |
| 11 mar 2022 | 3,4327 | 3,4521 | 3,4133 | 3,4521 | 3,4099 | 2.578 |
| 10 mar 2022 | 3,4133 | 3,4812 | 3,4133 | 3,4715 | 3,4291 | 7.279 |
| 09 mar 2022 | 3,4715 | 3,5200 | 3,4133 | 3,4133 | 3,3716 | 13.088 |
| 08 mar 2022 | 3,3648 | 3,4909 | 3,3648 | 3,4133 | 3,3716 | 32.454 |
| 07 mar 2022 | 3,5297 | 3,5297 | 3,2582 | 3,5200 | 3,4770 | 41.598 |
| 04 mar 2022 | 3,5879 | 3,5879 | 3,4424 | 3,5685 | 3,5249 | 28.108 |
| 03 mar 2022 | 3,6364 | 3,6364 | 3,5685 | 3,5879 | 3,5440 | 8.826 |
| 02 mar 2022 | 3,6461 | 3,7139 | 3,5879 | 3,6848 | 3,6398 | 7.768 |
| 01 mar 2022 | 3,7042 | 3,7139 | 3,5006 | 3,7139 | 3,6686 | 19.256 |
| 28 feb 2022 | 3,6945 | 3,6945 | 3,5879 | 3,6461 | 3,6015 | 12.905 |
| 25 feb 2022 | 3,6073 | 3,7818 | 3,6073 | 3,7818 | 3,7356 | 25.858 |
| 24 feb 2022 | 3,7042 | 3,7042 | 3,5200 | 3,5879 | 3,5440 | 54.814 |
| 23 feb 2022 | 3,7818 | 3,8303 | 3,7333 | 3,7333 | 3,6877 | 41.699 |
| 22 feb 2022 | 3,7139 | 3,7915 | 3,6364 | 3,7818 | 3,7356 | 40.432 |
| 21 feb 2022 | 3,6655 | 3,7139 | 3,6461 | 3,6655 | 3,6207 | 6.798 |
| 18 feb 2022 | 3,6364 | 3,7624 | 3,6364 | 3,6655 | 3,6207 | 5.988 |
| 17 feb 2022 | 3,6364 | 3,6655 | 3,6364 | 3,6364 | 3,5919 | 9.684 |
| 16 feb 2022 | 3,6461 | 3,6848 | 3,6170 | 3,6364 | 3,5919 | 37.600 |
| 15 feb 2022 | 3,6848 | 3,6848 | 3,6267 | 3,6752 | 3,6302 | 13.618 |
| 14 feb 2022 | 3,6461 | 3,7236 | 3,5103 | 3,6461 | 3,6015 | 46.921 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
