Italia markets close in 3 hours 46 minutes

CrowdFundMe S.p.A. (CFM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,08000,0000 (0,00%)
In data: 11:06AM CEST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20242,08002,08002,08002,08002,0800-
17 apr 20242,08002,08002,08002,08002,0800-
16 apr 20242,08002,08002,08002,08002,0800-
15 apr 20242,08002,08002,08002,08002,0800-
12 apr 20242,08002,08002,08002,08002,0800-
11 apr 20242,08002,14002,08002,08002,08001.650
10 apr 20242,10002,10002,10002,10002,1000-
09 apr 20242,10002,20002,08002,10002,100011.250
08 apr 20242,10002,10002,10002,10002,1000600
05 apr 20242,00002,10002,00002,10002,10002.100
04 apr 20242,02002,06002,00002,06002,06001.800
03 apr 20242,00002,08002,00002,08002,0800900
02 apr 20242,08002,08002,08002,08002,0800-
28 mar 20242,02002,08002,02002,08002,08004.650
27 mar 20242,02002,08002,00002,08002,08001.800
26 mar 20242,06002,06002,06002,06002,0600-
25 mar 20242,06002,06002,06002,06002,0600-
22 mar 20242,02002,06002,02002,06002,06005.400
21 mar 20242,08002,08002,08002,08002,0800-
20 mar 20242,00002,08002,00002,08002,0800750
19 mar 20242,06002,06002,06002,06002,0600-
18 mar 20242,06002,06002,06002,06002,0600-
15 mar 20242,06002,06002,06002,06002,0600-
14 mar 20242,06002,06002,06002,06002,06001.050
13 mar 20242,12002,12002,12002,12002,1200-
12 mar 20242,12002,12002,12002,12002,1200-
11 mar 20242,12002,12002,12002,12002,1200-
08 mar 20242,06002,12002,06002,12002,12002.100
07 mar 20242,08002,08002,08002,08002,0800-
06 mar 20242,08002,08002,08002,08002,0800300
05 mar 20242,14002,14002,08002,08002,0800750
04 mar 20242,14002,14002,14002,14002,1400-
01 mar 20242,14002,14002,14002,14002,1400450
29 feb 20242,12002,12002,12002,12002,1200-
28 feb 20242,06002,16002,06002,12002,12002.100
27 feb 20242,06002,06001,99001,99001,99001.950
26 feb 20242,08002,08002,08002,08002,0800450
23 feb 20242,10002,10002,10002,10002,1000-
22 feb 20242,10002,10002,10002,10002,1000900
21 feb 20242,12002,18002,10002,10002,10001.950
20 feb 20242,12002,12002,12002,12002,1200-
19 feb 20242,12002,12002,12002,12002,1200-
16 feb 20242,12002,12002,12002,12002,1200-
15 feb 20242,12002,12002,12002,12002,1200-
14 feb 20242,12002,12002,12002,12002,1200-
13 feb 20242,12002,12002,12002,12002,1200-
12 feb 20242,12002,12002,12002,12002,12001.050
09 feb 20242,14002,14002,14002,14002,1400-
08 feb 20242,14002,14002,14002,14002,1400900
07 feb 20242,18002,22002,14002,14002,14002.550
06 feb 20242,16002,20002,10002,10002,10003.450
05 feb 20242,12002,12002,12002,12002,1200150
02 feb 20242,12002,12002,12002,12002,1200-
01 feb 20242,12002,12002,12002,12002,1200450
31 gen 20242,12002,12002,12002,12002,1200-
30 gen 20242,14002,14002,12002,12002,12001.650
29 gen 20242,18002,18002,06002,06002,06005.100
26 gen 20242,24002,24002,24002,24002,2400600
25 gen 20242,22002,24002,16002,24002,24003.150
24 gen 20242,22002,22002,22002,22002,2200-
23 gen 20242,10002,22002,10002,22002,22001.650
22 gen 20242,12002,12002,12002,12002,1200150
19 gen 20242,16002,16002,12002,12002,12001.500
18 gen 20242,20002,20002,20002,20002,2000-
17 gen 20242,20002,20002,20002,20002,2000-
16 gen 20242,28002,28002,14002,20002,20004.500
15 gen 20242,26002,26002,26002,26002,2600-
12 gen 20242,24002,26002,24002,26002,26002.850
11 gen 20242,24002,24002,24002,24002,2400-
10 gen 20242,20002,24002,20002,24002,24003.150
09 gen 20242,20002,20002,20002,20002,2000-
08 gen 20242,18002,20002,14002,20002,20003.900
05 gen 20242,22002,22002,22002,22002,2200-
04 gen 20242,22002,22002,22002,22002,2200450
03 gen 20242,22002,22002,22002,22002,22001.050
02 gen 20242,24002,26002,24002,26002,2600300
29 dic 20232,22002,22002,22002,22002,2200150
28 dic 20232,28002,28002,20002,20002,20001.500
27 dic 20232,22002,22002,22002,22002,22001.050
22 dic 20232,22002,22002,22002,22002,2200-
21 dic 20232,22002,22002,22002,22002,2200-
20 dic 20232,34002,34002,22002,22002,22002.850
19 dic 20232,24002,28002,24002,28002,28003.450
18 dic 20232,32002,34002,30002,30002,30002.100
15 dic 20232,10002,32002,10002,22002,220013.050
14 dic 20232,10002,10002,10002,10002,10001.500
13 dic 20232,06002,06002,06002,06002,0600300
12 dic 20232,04002,20002,04002,10002,10006.450
11 dic 20232,06002,06002,06002,06002,0600-
08 dic 20232,06002,06002,06002,06002,0600-
07 dic 20231,95002,06001,95002,06002,06005.550
06 dic 20231,97001,97001,97001,97001,9700450
05 dic 20231,96002,02001,95001,96001,96002.700
04 dic 20231,96001,96001,96001,96001,96001.650
01 dic 20232,02002,02002,02002,02002,0200-
30 nov 20232,02002,02002,02002,02002,0200150
29 nov 20231,99002,02001,99002,02002,02003.000
28 nov 20231,99001,99001,99001,99001,9900-
27 nov 20231,99001,99001,99001,99001,9900-
24 nov 20231,99001,99001,99001,99001,9900-
*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...