Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,9600-0,0400 (-1,33%)
Alla chiusura: 04:54PM CET
Periodo di tempo:
10 dic 2021 - 10 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 20223,00003,00002,96002,96002,96008.400
08 dic 20223,00003,00003,00003,00003,0000-
07 dic 20223,01003,03002,99003,00003,00006.861
06 dic 20223,00003,05002,97003,05003,050018.668
05 dic 20222,99003,04002,99003,03003,03009.207
02 dic 20223,03003,04002,98002,99002,990023.657
01 dic 20223,05003,08003,00003,00003,000018.021
30 nov 20223,06003,08003,05003,08003,08004.898
29 nov 20223,06003,06003,04003,04003,04004.195
28 nov 20223,05003,08003,01003,07003,070026.127
25 nov 20223,09003,09003,09003,09003,090020
24 nov 20223,06003,09003,05003,08003,080036.038
23 nov 20223,05003,07003,02003,05003,05009.991
22 nov 20223,03003,09002,95003,04003,040043.534
21 nov 20223,06003,06003,01003,06003,060010.008
18 nov 20223,05003,09003,05003,09003,090014.040
17 nov 20223,08003,08003,06003,07003,07007.773
16 nov 20223,06003,14003,06003,07003,070015.806
15 nov 20223,08003,13003,06003,10003,100013.332
14 nov 20223,11003,12003,06003,10003,10007.609
11 nov 20223,12003,19003,11003,12003,120012.304
10 nov 20223,15003,15003,08003,11003,110015.404
09 nov 20223,19003,20003,13003,13003,130012.321
08 nov 20223,20003,20003,12003,17003,170011.203
07 nov 20223,12003,19003,11003,19003,190011.524
04 nov 20223,12003,14003,10003,13003,130011.453
03 nov 20223,20003,20003,08003,10003,100095.310
02 nov 20223,10003,17003,09003,17003,170010.001
01 nov 20223,22003,22003,11003,11003,11003.199
31 ott 20223,16003,17003,10003,11003,11005.819
28 ott 20223,16003,21003,06003,13003,13009.228
27 ott 20223,09003,15003,06003,12003,120011.507
26 ott 20223,23003,23003,07003,12003,120062.578
25 ott 20223,19003,22003,10003,18003,180043.107
24 ott 20223,18003,20003,11003,20003,200030.650
21 ott 20223,16003,27003,15003,18003,180049.725
20 ott 20223,11003,15003,06003,15003,150052.035
19 ott 20223,13003,16003,10003,15003,15009.067
18 ott 20223,16003,21003,10003,15003,150034.316
17 ott 20223,20003,21002,89003,12003,1200285.329
14 ott 20223,40003,53003,16003,21003,210078.075
13 ott 20223,41003,48003,30003,39003,390015.090
12 ott 20223,60003,62003,40003,45003,4500116.993
11 ott 20223,72003,74003,64003,64003,640063.074
10 ott 20223,77003,82003,71003,75003,7500115.542
07 ott 20223,75003,83003,75003,81003,8100100.177
06 ott 20223,72003,78003,72003,75003,7500126.651
05 ott 20223,71003,73003,70003,71003,710029.170
04 ott 20223,70003,71003,69003,71003,710028.397
03 ott 20223,72003,72003,69003,71003,710026.668
30 set 20223,70003,71003,69003,69003,690012.150
29 set 20223,71003,71003,67003,70003,7000193.980
28 set 20223,72003,72003,70003,72003,720033.984
27 set 20223,72003,73003,72003,72003,72002.892
26 set 20223,74003,74003,71003,72003,720030.079
23 set 20223,74003,76003,73003,73003,730026.244
22 set 20223,75003,76003,74003,75003,750034.003
21 set 20223,81003,85003,75003,76003,7600202.608
20 set 20223,72003,85003,72003,85003,8500143.715
19 set 20223,72003,73003,70003,71003,710064.698
16 set 20223,70003,74003,70003,71003,710011.695
15 set 20223,73003,73003,71003,71003,710063.593
14 set 20223,74003,74003,73003,73003,730024.268
13 set 20223,74003,75003,74003,74003,740012.646
12 set 20223,73003,75003,73003,75003,75007.522
09 set 20223,73003,74003,73003,74003,7400998
08 set 20223,73003,73003,72003,73003,73009.536
07 set 20223,73003,73003,72003,73003,730028.223
06 set 20223,69003,72003,69003,72003,720024.103
05 set 20223,70003,70003,69003,70003,70004.665
02 set 20223,71003,71003,70003,70003,7000206
01 set 20223,71003,71003,71003,71003,710015.752
31 ago 20223,71003,71003,71003,71003,71007.221
30 ago 20223,72003,72003,72003,72003,720054
29 ago 20223,71003,73003,71003,72003,720053.913
26 ago 20223,72003,73003,72003,72003,720051.298
25 ago 20223,73003,73003,73003,73003,7300402
24 ago 20223,72003,73003,71003,72003,720013.771
23 ago 20223,73003,73003,71003,73003,730070.832
22 ago 20223,73003,73003,71003,73003,730036.772
19 ago 20223,73003,73003,73003,73003,73001.709
18 ago 20223,73003,75003,72003,73003,730041.228
17 ago 20223,74003,74003,71003,73003,73009.861
16 ago 20223,71003,74003,71003,72003,720015.957
12 ago 20223,71003,73003,70003,71003,710016.580
11 ago 20223,71003,74003,71003,71003,710032.343
10 ago 20223,71003,73003,71003,73003,7300421
09 ago 20223,72003,73003,71003,71003,71005.886
08 ago 20223,69003,72003,69003,72003,72006.231
05 ago 20223,68003,71003,68003,68003,68004.824
04 ago 20223,71003,71003,68003,71003,710023.677
03 ago 20223,71003,71003,71003,71003,71003.807
02 ago 20223,71003,71003,71003,71003,71001.031
01 ago 20223,73003,73003,71003,73003,730023.261
29 lug 20223,71003,73003,71003,73003,73006.288
28 lug 20223,70003,72003,70003,72003,72006.130
27 lug 20223,73003,73003,70003,70003,700022.609
26 lug 20223,71003,73003,71003,73003,730010.130
25 lug 20223,73003,73003,71003,71003,71005.689
22 lug 20223,70003,73003,70003,73003,73009.015
*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...