Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,09000,0000 (0,00%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20224,12004,15004,06004,09004,09003.127
30 giu 20224,07004,09004,05004,09004,090035.580
29 giu 20224,07004,12004,06004,12004,12002.803
28 giu 20224,05004,12004,05004,12004,120014.294
27 giu 20224,05004,09004,05004,09004,09005.150
24 giu 20224,05004,08004,05004,06004,06006.671
23 giu 20224,06004,06004,05004,06004,06005.522
22 giu 20224,06004,06004,03004,06004,06008.146
21 giu 20224,09004,10004,05004,08004,08001.801
20 giu 20224,07004,09004,05004,09004,09003.997
17 giu 20224,00004,07004,00004,07004,070036.324
16 giu 20224,05004,07004,00004,02004,02006.067
15 giu 20224,06004,10004,04004,07004,070013.029
14 giu 20224,07004,10004,06004,10004,100014.690
13 giu 20224,06004,13004,03004,13004,130034.915
10 giu 20224,16004,16004,06004,09004,090043.341
09 giu 20224,16004,16004,16004,16004,160016.843
08 giu 20224,16004,20004,15004,18004,180059.949
07 giu 20224,16004,19004,15004,19004,19008.287
06 giu 20224,20004,20004,16004,19004,19002.167
03 giu 20224,13004,20004,13004,20004,200056.734
02 giu 20224,13004,13004,13004,13004,1300605
01 giu 20224,13004,14004,12004,13004,13008.109
31 mag 20224,13004,16004,13004,13004,13008.095
30 mag 20224,13004,14004,11004,14004,140033.351
27 mag 20224,17004,20004,13004,13004,130019.263
26 mag 20224,13004,19004,12004,17004,170031.725
25 mag 20224,13004,14004,12004,14004,140019.947
24 mag 20224,17004,17004,11004,15004,150030.497
23 mag 20224,09004,17004,07004,17004,170049.902
23 mag 20220.05 Dividendo
23 mag 202233:32 Frazionamento azionario
20 mag 20224,06304,12124,06304,09214,042196.786
19 mag 20224,09214,11154,04364,07274,023017.409
18 mag 20224,14064,14064,10184,12124,07099.382
17 mag 20224,15034,15034,12124,12124,07098.636
16 mag 20224,11154,15034,07274,10184,051741.715
13 mag 20224,06304,10184,05334,08244,032531.003
12 mag 20223,97584,09213,97584,09214,042144.323
11 mag 20223,97584,02423,93703,98553,936853.106
10 mag 20223,91764,06303,91763,97583,927280.225
09 mag 20224,02424,07273,94673,94673,8984238.026
06 mag 20223,40363,42303,37453,39393,352518.263
05 mag 20223,39393,47153,35523,35523,314244.529
04 mag 20223,48123,48123,38423,42303,381218.480
03 mag 20223,46183,56853,44243,49093,448315.747
02 mag 20223,52003,52003,43273,46183,419513.654
29 apr 20223,57823,57823,51033,56853,52497.717
28 apr 20223,59763,59763,52973,58793,54405.211
27 apr 20223,49093,54913,49093,54913,50576.083
26 apr 20223,50063,54913,50063,51033,46742.234
25 apr 20223,53943,54913,50063,50063,45786.165
22 apr 20223,57823,62673,57823,58793,54402.476
21 apr 20223,54913,59763,53943,59763,55363.221
20 apr 20223,53943,59763,51033,59763,55367.050
19 apr 20223,52973,58793,50063,58793,54409.593
14 apr 20223,58793,58793,53943,57823,53452.371
13 apr 20223,51033,57823,50063,52973,486610.134
12 apr 20223,58793,58793,49093,50063,457810.785
11 apr 20223,61703,61703,58793,61703,57286.173
08 apr 20223,52973,58793,51033,58793,54409.595
07 apr 20223,55883,56853,55883,56853,524916
06 apr 20223,64613,64613,48123,60733,563210.911
05 apr 20223,64613,69453,60733,60733,56326.488
04 apr 20223,62673,66553,60733,64613,60154.271
01 apr 20223,66553,69453,60733,67523,63026.692
31 mar 20223,60733,84003,58793,64613,601536.137
30 mar 20223,62673,64613,39393,64613,6015180.489
29 mar 20223,58793,63643,58793,62673,58242.057
28 mar 20223,62673,63643,56853,62673,58246.086
25 mar 20223,58793,61703,56853,61703,57282.539
24 mar 20223,58793,63643,58793,59763,55364.946
23 mar 20223,55883,65583,54913,60733,563218.063
22 mar 20223,45213,62673,45213,54913,505722.749
21 mar 20223,41333,52973,39393,45213,409931.901
18 mar 20223,58793,68483,41333,41333,371674.193
17 mar 20223,44243,57823,44243,52003,477011.471
16 mar 20223,52003,53943,45213,49093,44838.668
15 mar 20223,41333,51033,41333,51033,46742.796
14 mar 20223,48123,48123,42303,43273,39082.141
11 mar 20223,43273,45213,41333,45213,40992.578
10 mar 20223,41333,48123,41333,47153,42917.279
09 mar 20223,47153,52003,41333,41333,371613.088
08 mar 20223,36483,49093,36483,41333,371632.454
07 mar 20223,52973,52973,25823,52003,477041.598
04 mar 20223,58793,58793,44243,56853,524928.108
03 mar 20223,63643,63643,56853,58793,54408.826
02 mar 20223,64613,71393,58793,68483,63987.768
01 mar 20223,70423,71393,50063,71393,668619.256
28 feb 20223,69453,69453,58793,64613,601512.905
25 feb 20223,60733,78183,60733,78183,735625.858
24 feb 20223,70423,70423,52003,58793,544054.814
23 feb 20223,78183,83033,73333,73333,687741.699
22 feb 20223,71393,79153,63643,78183,735640.432
21 feb 20223,66553,71393,64613,66553,62076.798
18 feb 20223,63643,76243,63643,66553,62075.988
17 feb 20223,63643,66553,63643,63643,59199.684
16 feb 20223,64613,68483,61703,63643,591937.600
15 feb 20223,68483,68483,62673,67523,630213.618
14 feb 20223,64613,72363,51033,64613,601546.921
*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...