Italia markets closed

CIR S.p.A. - Compagnie Industriali Riunite (CIR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,4190-0,0005 (-0,12%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
14 ago 2021 - 14 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20220,41900,42000,41850,41900,419077.886
11 ago 20220,42000,42200,41800,41950,4195243.852
10 ago 20220,41750,42100,41750,41950,4195185.049
09 ago 20220,41150,41900,41150,41900,4190296.742
08 ago 20220,41100,41900,41050,41300,4130238.888
05 ago 20220,41900,42100,41100,41400,4140653.343
04 ago 20220,41000,41900,41000,41700,4170154.387
03 ago 20220,41300,41800,41000,41600,4160273.632
02 ago 20220,41000,41900,41000,41300,4130334.444
01 ago 20220,41700,42000,40950,41700,4170358.284
29 lug 20220,40000,41750,40000,41450,4145359.214
28 lug 20220,39850,40500,39850,39950,399564.839
27 lug 20220,39550,40750,39550,40000,4000502.653
26 lug 20220,39600,39900,39300,39500,3950189.442
25 lug 20220,39600,40100,39300,40100,4010133.918
22 lug 20220,39500,40150,38900,39600,3960294.581
21 lug 20220,38750,39550,38750,39500,3950164.175
20 lug 20220,40600,40800,39700,39700,3970340.026
19 lug 20220,39600,40950,39600,40950,4095109.405
18 lug 20220,40150,40700,40100,40600,406083.542
15 lug 20220,40350,40600,39900,40300,4030131.144
14 lug 20220,41150,41150,39550,39700,3970601.080
13 lug 20220,41750,41750,40300,41150,4115128.819
12 lug 20220,41300,41800,40650,40650,4065121.530
11 lug 20220,41600,42250,40650,41800,4180248.634
08 lug 20220,40650,41600,40200,41200,4120657.997
07 lug 20220,40000,41050,40000,40100,4010741.745
06 lug 20220,39800,40250,39450,40250,4025497.992
05 lug 20220,40500,41050,39400,39400,3940600.386
04 lug 20220,40050,40950,40050,40500,4050622.988
01 lug 20220,40000,41050,40000,40500,4050231.498
30 giu 20220,40400,40750,40000,40300,4030546.532
29 giu 20220,40400,40950,40400,40700,4070164.443
28 giu 20220,40400,41450,40400,40950,4095754.313
27 giu 20220,40400,41300,40400,40700,40701.151.672
24 giu 20220,40000,41300,40000,40650,4065416.042
23 giu 20220,40800,40800,40100,40400,4040387.696
22 giu 20220,41000,41450,40050,41000,4100953.332
21 giu 20220,42200,42200,40650,40850,4085545.703
20 giu 20220,42900,42900,41000,41450,4145531.658
17 giu 20220,41100,42900,40750,41600,4160345.718
16 giu 20220,42250,43300,40850,41100,4110262.087
15 giu 20220,42900,42900,41600,41750,4175567.995
14 giu 20220,43500,43500,41100,41200,4120453.589
13 giu 20220,43000,43950,42100,42600,4260499.351
10 giu 20220,46000,46050,43000,43000,4300722.501
09 giu 20220,45250,45750,45100,45300,4530259.933
08 giu 20220,45100,45900,45100,45600,4560165.736
07 giu 20220,46800,46800,45150,45400,4540211.800
06 giu 20220,46300,46700,45950,46100,4610225.326
03 giu 20220,46800,47000,45650,46400,4640456.311
02 giu 20220,45600,46900,45150,46400,4640482.204
01 giu 20220,44900,45700,44050,45400,4540712.729
31 mag 20220,44250,44850,43950,44050,44051.405.025
30 mag 20220,46000,46000,44400,44800,4480468.119
27 mag 20220,44600,45800,44050,45100,4510738.119
26 mag 20220,44000,44600,43300,44200,4420504.282
25 mag 20220,41850,44000,41850,44000,4400460.857
24 mag 20220,41500,43500,41500,42350,4235332.662
23 mag 20220,42450,43200,41800,42850,4285609.555
20 mag 20220,40700,42450,40450,42450,4245808.124
19 mag 20220,40950,41000,40250,41000,4100412.144
18 mag 20220,41350,41400,40550,40900,4090918.921
17 mag 20220,41050,41050,40600,41000,4100484.067
16 mag 20220,41000,41000,40650,40800,4080349.813
13 mag 20220,40050,41200,40050,41000,4100542.190
12 mag 20220,40950,41000,40200,40900,4090947.318
11 mag 20220,41850,41850,40500,41000,41001.054.425
10 mag 20220,40250,41200,40250,40950,4095351.360
09 mag 20220,40800,41150,40250,40700,4070422.467
06 mag 20220,40000,41250,40000,41150,4115411.514
05 mag 20220,41800,41800,40500,41000,4100779.280
04 mag 20220,41350,41350,40750,41000,4100125.067
03 mag 20220,41800,41800,40850,41000,4100267.836
02 mag 20220,41650,41850,40700,41800,4180409.624
29 apr 20220,41500,41600,40800,41000,4100816.751
28 apr 20220,40500,41150,40500,41150,41151.162.548
27 apr 20220,40100,40450,39800,40150,4015974.628
26 apr 20220,40300,40750,40000,40000,40001.124.948
25 apr 20220,41000,41000,40300,40500,4050840.382
22 apr 20220,41600,41600,40550,41050,41051.053.724
21 apr 20220,41750,41750,41150,41200,4120314.368
20 apr 20220,41550,42250,41050,41350,4135668.871
19 apr 20220,40550,41550,40550,41350,41351.103.374
14 apr 20220,41000,41450,40650,41000,41001.240.382
13 apr 20220,40650,41000,40150,41000,4100947.750
12 apr 20220,40100,40850,40050,40250,4025907.719
11 apr 20220,40250,41150,40250,40400,4040875.251
08 apr 20220,40400,41350,40250,41000,41001.015.757
07 apr 20220,39100,40500,39100,39850,39851.309.875
06 apr 20220,40850,40850,39400,39400,39401.436.516
05 apr 20220,41500,41500,40550,40650,40651.276.784
04 apr 20220,41300,41300,40700,41000,4100887.191
01 apr 20220,41300,41300,40550,41000,4100762.212
31 mar 20220,41900,41900,40650,40650,40651.445.816
30 mar 20220,41050,41300,40450,41200,41201.080.745
29 mar 20220,40300,41900,40200,41600,41602.997.618
28 mar 20220,40750,40850,39700,40000,40001.282.839
25 mar 20220,40750,40750,39600,40250,40251.036.319
24 mar 20220,41600,41600,40050,40100,40101.618.243
*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...