Cellularline S.p.A. (CELL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:54PM CET
Periodo di tempo:
10 dic 2021 - 10 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 dic 2022 | 3,0000 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | 8.400 |
| 08 dic 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 07 dic 2022 | 3,0100 | 3,0300 | 2,9900 | 3,0000 | 3,0000 | 6.861 |
| 06 dic 2022 | 3,0000 | 3,0500 | 2,9700 | 3,0500 | 3,0500 | 18.668 |
| 05 dic 2022 | 2,9900 | 3,0400 | 2,9900 | 3,0300 | 3,0300 | 9.207 |
| 02 dic 2022 | 3,0300 | 3,0400 | 2,9800 | 2,9900 | 2,9900 | 23.657 |
| 01 dic 2022 | 3,0500 | 3,0800 | 3,0000 | 3,0000 | 3,0000 | 18.021 |
| 30 nov 2022 | 3,0600 | 3,0800 | 3,0500 | 3,0800 | 3,0800 | 4.898 |
| 29 nov 2022 | 3,0600 | 3,0600 | 3,0400 | 3,0400 | 3,0400 | 4.195 |
| 28 nov 2022 | 3,0500 | 3,0800 | 3,0100 | 3,0700 | 3,0700 | 26.127 |
| 25 nov 2022 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 20 |
| 24 nov 2022 | 3,0600 | 3,0900 | 3,0500 | 3,0800 | 3,0800 | 36.038 |
| 23 nov 2022 | 3,0500 | 3,0700 | 3,0200 | 3,0500 | 3,0500 | 9.991 |
| 22 nov 2022 | 3,0300 | 3,0900 | 2,9500 | 3,0400 | 3,0400 | 43.534 |
| 21 nov 2022 | 3,0600 | 3,0600 | 3,0100 | 3,0600 | 3,0600 | 10.008 |
| 18 nov 2022 | 3,0500 | 3,0900 | 3,0500 | 3,0900 | 3,0900 | 14.040 |
| 17 nov 2022 | 3,0800 | 3,0800 | 3,0600 | 3,0700 | 3,0700 | 7.773 |
| 16 nov 2022 | 3,0600 | 3,1400 | 3,0600 | 3,0700 | 3,0700 | 15.806 |
| 15 nov 2022 | 3,0800 | 3,1300 | 3,0600 | 3,1000 | 3,1000 | 13.332 |
| 14 nov 2022 | 3,1100 | 3,1200 | 3,0600 | 3,1000 | 3,1000 | 7.609 |
| 11 nov 2022 | 3,1200 | 3,1900 | 3,1100 | 3,1200 | 3,1200 | 12.304 |
| 10 nov 2022 | 3,1500 | 3,1500 | 3,0800 | 3,1100 | 3,1100 | 15.404 |
| 09 nov 2022 | 3,1900 | 3,2000 | 3,1300 | 3,1300 | 3,1300 | 12.321 |
| 08 nov 2022 | 3,2000 | 3,2000 | 3,1200 | 3,1700 | 3,1700 | 11.203 |
| 07 nov 2022 | 3,1200 | 3,1900 | 3,1100 | 3,1900 | 3,1900 | 11.524 |
| 04 nov 2022 | 3,1200 | 3,1400 | 3,1000 | 3,1300 | 3,1300 | 11.453 |
| 03 nov 2022 | 3,2000 | 3,2000 | 3,0800 | 3,1000 | 3,1000 | 95.310 |
| 02 nov 2022 | 3,1000 | 3,1700 | 3,0900 | 3,1700 | 3,1700 | 10.001 |
| 01 nov 2022 | 3,2200 | 3,2200 | 3,1100 | 3,1100 | 3,1100 | 3.199 |
| 31 ott 2022 | 3,1600 | 3,1700 | 3,1000 | 3,1100 | 3,1100 | 5.819 |
| 28 ott 2022 | 3,1600 | 3,2100 | 3,0600 | 3,1300 | 3,1300 | 9.228 |
| 27 ott 2022 | 3,0900 | 3,1500 | 3,0600 | 3,1200 | 3,1200 | 11.507 |
| 26 ott 2022 | 3,2300 | 3,2300 | 3,0700 | 3,1200 | 3,1200 | 62.578 |
| 25 ott 2022 | 3,1900 | 3,2200 | 3,1000 | 3,1800 | 3,1800 | 43.107 |
| 24 ott 2022 | 3,1800 | 3,2000 | 3,1100 | 3,2000 | 3,2000 | 30.650 |
| 21 ott 2022 | 3,1600 | 3,2700 | 3,1500 | 3,1800 | 3,1800 | 49.725 |
| 20 ott 2022 | 3,1100 | 3,1500 | 3,0600 | 3,1500 | 3,1500 | 52.035 |
| 19 ott 2022 | 3,1300 | 3,1600 | 3,1000 | 3,1500 | 3,1500 | 9.067 |
| 18 ott 2022 | 3,1600 | 3,2100 | 3,1000 | 3,1500 | 3,1500 | 34.316 |
| 17 ott 2022 | 3,2000 | 3,2100 | 2,8900 | 3,1200 | 3,1200 | 285.329 |
| 14 ott 2022 | 3,4000 | 3,5300 | 3,1600 | 3,2100 | 3,2100 | 78.075 |
| 13 ott 2022 | 3,4100 | 3,4800 | 3,3000 | 3,3900 | 3,3900 | 15.090 |
| 12 ott 2022 | 3,6000 | 3,6200 | 3,4000 | 3,4500 | 3,4500 | 116.993 |
| 11 ott 2022 | 3,7200 | 3,7400 | 3,6400 | 3,6400 | 3,6400 | 63.074 |
| 10 ott 2022 | 3,7700 | 3,8200 | 3,7100 | 3,7500 | 3,7500 | 115.542 |
| 07 ott 2022 | 3,7500 | 3,8300 | 3,7500 | 3,8100 | 3,8100 | 100.177 |
| 06 ott 2022 | 3,7200 | 3,7800 | 3,7200 | 3,7500 | 3,7500 | 126.651 |
| 05 ott 2022 | 3,7100 | 3,7300 | 3,7000 | 3,7100 | 3,7100 | 29.170 |
| 04 ott 2022 | 3,7000 | 3,7100 | 3,6900 | 3,7100 | 3,7100 | 28.397 |
| 03 ott 2022 | 3,7200 | 3,7200 | 3,6900 | 3,7100 | 3,7100 | 26.668 |
| 30 set 2022 | 3,7000 | 3,7100 | 3,6900 | 3,6900 | 3,6900 | 12.150 |
| 29 set 2022 | 3,7100 | 3,7100 | 3,6700 | 3,7000 | 3,7000 | 193.980 |
| 28 set 2022 | 3,7200 | 3,7200 | 3,7000 | 3,7200 | 3,7200 | 33.984 |
| 27 set 2022 | 3,7200 | 3,7300 | 3,7200 | 3,7200 | 3,7200 | 2.892 |
| 26 set 2022 | 3,7400 | 3,7400 | 3,7100 | 3,7200 | 3,7200 | 30.079 |
| 23 set 2022 | 3,7400 | 3,7600 | 3,7300 | 3,7300 | 3,7300 | 26.244 |
| 22 set 2022 | 3,7500 | 3,7600 | 3,7400 | 3,7500 | 3,7500 | 34.003 |
| 21 set 2022 | 3,8100 | 3,8500 | 3,7500 | 3,7600 | 3,7600 | 202.608 |
| 20 set 2022 | 3,7200 | 3,8500 | 3,7200 | 3,8500 | 3,8500 | 143.715 |
| 19 set 2022 | 3,7200 | 3,7300 | 3,7000 | 3,7100 | 3,7100 | 64.698 |
| 16 set 2022 | 3,7000 | 3,7400 | 3,7000 | 3,7100 | 3,7100 | 11.695 |
| 15 set 2022 | 3,7300 | 3,7300 | 3,7100 | 3,7100 | 3,7100 | 63.593 |
| 14 set 2022 | 3,7400 | 3,7400 | 3,7300 | 3,7300 | 3,7300 | 24.268 |
| 13 set 2022 | 3,7400 | 3,7500 | 3,7400 | 3,7400 | 3,7400 | 12.646 |
| 12 set 2022 | 3,7300 | 3,7500 | 3,7300 | 3,7500 | 3,7500 | 7.522 |
| 09 set 2022 | 3,7300 | 3,7400 | 3,7300 | 3,7400 | 3,7400 | 998 |
| 08 set 2022 | 3,7300 | 3,7300 | 3,7200 | 3,7300 | 3,7300 | 9.536 |
| 07 set 2022 | 3,7300 | 3,7300 | 3,7200 | 3,7300 | 3,7300 | 28.223 |
| 06 set 2022 | 3,6900 | 3,7200 | 3,6900 | 3,7200 | 3,7200 | 24.103 |
| 05 set 2022 | 3,7000 | 3,7000 | 3,6900 | 3,7000 | 3,7000 | 4.665 |
| 02 set 2022 | 3,7100 | 3,7100 | 3,7000 | 3,7000 | 3,7000 | 206 |
| 01 set 2022 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 15.752 |
| 31 ago 2022 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 7.221 |
| 30 ago 2022 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 54 |
| 29 ago 2022 | 3,7100 | 3,7300 | 3,7100 | 3,7200 | 3,7200 | 53.913 |
| 26 ago 2022 | 3,7200 | 3,7300 | 3,7200 | 3,7200 | 3,7200 | 51.298 |
| 25 ago 2022 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 402 |
| 24 ago 2022 | 3,7200 | 3,7300 | 3,7100 | 3,7200 | 3,7200 | 13.771 |
| 23 ago 2022 | 3,7300 | 3,7300 | 3,7100 | 3,7300 | 3,7300 | 70.832 |
| 22 ago 2022 | 3,7300 | 3,7300 | 3,7100 | 3,7300 | 3,7300 | 36.772 |
| 19 ago 2022 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 1.709 |
| 18 ago 2022 | 3,7300 | 3,7500 | 3,7200 | 3,7300 | 3,7300 | 41.228 |
| 17 ago 2022 | 3,7400 | 3,7400 | 3,7100 | 3,7300 | 3,7300 | 9.861 |
| 16 ago 2022 | 3,7100 | 3,7400 | 3,7100 | 3,7200 | 3,7200 | 15.957 |
| 12 ago 2022 | 3,7100 | 3,7300 | 3,7000 | 3,7100 | 3,7100 | 16.580 |
| 11 ago 2022 | 3,7100 | 3,7400 | 3,7100 | 3,7100 | 3,7100 | 32.343 |
| 10 ago 2022 | 3,7100 | 3,7300 | 3,7100 | 3,7300 | 3,7300 | 421 |
| 09 ago 2022 | 3,7200 | 3,7300 | 3,7100 | 3,7100 | 3,7100 | 5.886 |
| 08 ago 2022 | 3,6900 | 3,7200 | 3,6900 | 3,7200 | 3,7200 | 6.231 |
| 05 ago 2022 | 3,6800 | 3,7100 | 3,6800 | 3,6800 | 3,6800 | 4.824 |
| 04 ago 2022 | 3,7100 | 3,7100 | 3,6800 | 3,7100 | 3,7100 | 23.677 |
| 03 ago 2022 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3.807 |
| 02 ago 2022 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 1.031 |
| 01 ago 2022 | 3,7300 | 3,7300 | 3,7100 | 3,7300 | 3,7300 | 23.261 |
| 29 lug 2022 | 3,7100 | 3,7300 | 3,7100 | 3,7300 | 3,7300 | 6.288 |
| 28 lug 2022 | 3,7000 | 3,7200 | 3,7000 | 3,7200 | 3,7200 | 6.130 |
| 27 lug 2022 | 3,7300 | 3,7300 | 3,7000 | 3,7000 | 3,7000 | 22.609 |
| 26 lug 2022 | 3,7100 | 3,7300 | 3,7100 | 3,7300 | 3,7300 | 10.130 |
| 25 lug 2022 | 3,7300 | 3,7300 | 3,7100 | 3,7100 | 3,7100 | 5.689 |
| 22 lug 2022 | 3,7000 | 3,7300 | 3,7000 | 3,7300 | 3,7300 | 9.015 |
| *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.
