Italia markets open in 4 hours 26 minutes

Central Securities Corporation (CET)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,67+0,22 (+0,53%)
Alla chiusura: 03:56PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202441,4541,7541,4141,6741,6723.300
08 mag 202441,5541,5541,3541,4541,4513.600
07 mag 202441,6141,7541,3341,4941,4915.900
06 mag 202441,1541,4441,1541,3941,3915.900
03 mag 202441,1641,2641,0241,0841,0811.600
02 mag 202440,5340,9940,5340,8240,8220.700
01 mag 202440,7141,2640,7140,7940,7924.300
30 apr 202441,0441,2540,7740,7740,7718.600
29 apr 202441,5741,5741,0341,0441,0426.600
26 apr 202440,7541,2340,7141,1341,1335.300
25 apr 202440,7340,7340,3540,7140,7113.200
24 apr 202441,2941,2940,8040,8740,8715.000
23 apr 202440,7541,0540,7540,9340,9314.100
22 apr 202440,2140,7940,2140,6740,6722.800
19 apr 202440,2140,4540,0840,1140,1131.900
18 apr 202440,4340,5540,2140,2140,2133.400
17 apr 202440,5740,8340,3740,3740,3729.500
16 apr 202440,5740,6740,4740,4740,4714.000
15 apr 202440,9841,3440,5340,5540,5526.900
12 apr 202441,4641,5940,9340,9340,9336.600
11 apr 202441,2941,7041,2041,6141,6126.800
10 apr 202441,1941,3741,0741,2441,2458.600
09 apr 202441,7841,7841,3541,5541,5531.600
08 apr 202441,7041,7041,4341,4941,4919.800
05 apr 202441,2541,5641,2541,2941,2937.000
04 apr 202441,6241,8941,1141,1241,1270.200
03 apr 202441,6341,6841,4841,4841,4826.500
02 apr 202441,5041,5241,3541,4241,4224.600
01 apr 202441,9841,9941,6041,6041,6041.700
28 mar 202441,5041,8041,5041,7741,7730.000
27 mar 202441,2341,4941,2341,4841,4864.800
26 mar 202441,4041,5441,1741,2141,2146.400
25 mar 202441,4541,8041,0441,2041,2072.800
22 mar 202441,1041,2840,9041,2641,26168.600
21 mar 202440,7040,8840,7040,8240,8217.700
20 mar 202440,3040,6240,2140,3940,3926.400
19 mar 202439,9140,2039,9140,2040,2018.500
18 mar 202440,0040,2740,0040,1040,1021.300
15 mar 202440,0040,0239,5639,8739,8756.200
14 mar 202439,9840,2039,7239,7239,7236.600
13 mar 202439,8540,0039,7540,0040,0022.900
12 mar 202439,4239,8439,4239,8239,8228.700
11 mar 202439,5739,6539,3539,4339,4313.300
08 mar 202439,5839,8639,5439,5839,5825.100
07 mar 202439,6639,8039,5139,7139,7120.200
06 mar 202439,4539,5939,2439,3839,3833.400
05 mar 202439,3539,5139,0939,2239,2233.900
04 mar 202439,3239,5139,2039,4839,4843.400
01 mar 202438,9139,2638,8539,1739,1755.800
29 feb 202438,6838,9738,6838,8338,8321.900
28 feb 202438,5938,7938,5938,7238,7220.000
27 feb 202438,7138,7638,5938,5938,5910.700
26 feb 202438,6838,9038,5938,6038,6030.000
23 feb 202439,0239,0238,7438,7538,7515.400
22 feb 202438,9338,9738,6438,8638,869.800
21 feb 202438,5238,6638,4038,5538,5515.800
20 feb 202438,3938,5738,3938,4438,4423.000
16 feb 202438,6238,6838,4138,5638,5627.000
15 feb 202438,4138,6938,3538,6338,6331.200
14 feb 202438,2938,4938,2838,3738,3730.900
13 feb 202438,5438,5438,0438,1338,1332.700
12 feb 202438,5838,7538,5838,6738,6739.100
09 feb 202438,7538,7538,5138,5838,5853.500
08 feb 202438,6238,7138,5038,5638,5621.200
07 feb 202438,4338,6238,3238,5638,5666.300
06 feb 202438,1438,3138,1238,3138,3125.600
05 feb 202438,1338,1337,8838,1038,1033.100
02 feb 202437,8738,2237,7838,1638,1635.000
01 feb 202437,6137,8637,5637,7637,7659.500
31 gen 202437,8237,8537,4237,4537,4598.100
30 gen 202438,0938,2637,8237,8237,8280.200
29 gen 202437,9338,1837,9338,1738,1761.800
26 gen 202437,8437,9937,8037,9937,9931.000
25 gen 202437,7337,9437,7337,7637,7628.500
24 gen 202437,7837,9737,6837,7037,7056.800
23 gen 202437,6037,8037,5837,6537,6559.300
22 gen 202437,6837,8037,6537,6937,6922.100
19 gen 202437,2837,6337,2837,5037,5028.000
18 gen 202437,2837,4037,1837,2737,2757.100
17 gen 202437,1137,2436,8937,1137,1149.900
16 gen 202437,3437,4637,2037,2837,2848.600
12 gen 202437,3437,5337,2537,3737,3748.600
11 gen 202437,4737,4737,2237,3537,3530.400
10 gen 202437,4037,4337,2437,3237,3226.500
09 gen 202437,3837,4337,2437,3037,3039.300
08 gen 202437,3937,5237,3837,3937,39183.900
05 gen 202437,4937,5537,2937,3837,3851.600
04 gen 202437,2937,4437,2937,3237,3210.300
03 gen 202437,5037,6537,2637,3337,3357.400
02 gen 202437,7137,9837,5137,6937,6935.700
29 dic 202337,9737,9937,6237,7737,7733.500
28 dic 202338,1038,1037,8637,9337,9356.300
27 dic 202338,0038,1537,8537,9037,9043.500
26 dic 202337,9538,2437,8538,0038,0051.800
22 dic 202337,9438,0037,7537,9537,9520.700
21 dic 202337,5537,9837,5437,8137,8126.900
20 dic 202337,8837,9337,3137,3637,3628.900
19 dic 202337,7538,1637,7537,8537,8516.300
18 dic 202337,7138,0137,6737,6937,6939.700
15 dic 202337,9537,9537,4537,7637,7629.200
*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...