Italia Markets close in 1 hr 59 mins

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,5620+0,0020 (+0,36%)
In data: 03:14PM CEST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20240,56300,56600,55800,56200,5620335.064
17 giu 20240,54100,56000,54100,56000,5600735.521
14 giu 20240,56000,56000,54300,54400,54401.908.070
13 giu 20240,56800,56800,55600,55700,5570721.585
12 giu 20240,56100,57000,55900,56800,56801.288.030
11 giu 20240,55600,56800,55600,56500,56501.269.357
10 giu 20240,55900,56300,55300,56200,56201.018.375
07 giu 20240,56100,56500,55600,56400,56401.346.182
06 giu 20240,55500,56400,55500,56100,56101.514.964
05 giu 20240,55400,56000,55200,55300,5530671.487
04 giu 20240,56200,56300,54900,55400,5540624.221
03 giu 20240,55800,56700,55400,56400,56402.384.483
31 mag 20240,54800,56100,54500,55800,55801.252.612
30 mag 20240,55200,55300,54700,55000,5500421.798
29 mag 20240,55800,55800,54500,54900,54901.095.005
28 mag 20240,55100,56100,55100,55800,5580782.072
27 mag 20240,55300,55600,55100,55400,5540221.491
24 mag 20240,54100,55800,54100,55300,5530854.172
23 mag 20240,54500,55000,54000,54500,54501.021.428
22 mag 20240,54600,55500,54100,54600,54601.241.334
21 mag 20240,55600,55600,54300,54600,54601.040.147
20 mag 20240,56100,56600,55800,55900,5590944.268
17 mag 20240,56100,56800,55900,56800,56801.253.161
16 mag 20240,56500,56900,55500,56100,56103.691.759
15 mag 20240,56200,56700,55600,56100,56101.736.343
14 mag 20240,55700,56700,55700,56600,56601.692.085
13 mag 20240,56000,56400,55300,56100,56102.320.092
10 mag 20240,57000,57300,56000,56000,5600484.151
09 mag 20240,56400,57500,56400,57300,57301.006.182
08 mag 20240,57300,57300,55900,57000,57001.927.037
07 mag 20240,56400,57400,56100,56900,56902.031.663
06 mag 20240,56600,56700,56000,56200,5620516.815
03 mag 20240,56900,56900,56200,56300,5630394.092
02 mag 20240,56000,56600,55400,56600,5660712.451
30 apr 20240,57000,57000,55900,56000,5600811.494
29 apr 20240,56900,57100,56600,57000,5700940.585
26 apr 20240,57200,57200,56000,56500,5650417.630
25 apr 20240,57000,57000,55200,55900,55901.496.757
24 apr 20240,56900,57200,56600,56600,5660418.334
23 apr 20240,57000,57200,56600,56700,5670514.956
22 apr 20240,58000,58000,56000,56300,56301.055.061
19 apr 20240,58000,58000,57300,57600,5760754.101
18 apr 20240,56500,58400,56500,58200,58202.569.908
17 apr 20240,56200,57200,56200,56500,56502.327.099
16 apr 20240,56800,57200,55700,57200,57201.760.726
15 apr 20240,55900,57600,55900,57300,57301.467.125
12 apr 20240,55800,56500,55300,55900,55901.833.353
11 apr 20240,55200,55700,54900,55600,55601.127.548
10 apr 20240,54100,55200,53800,55200,55201.585.798
09 apr 20240,54100,55900,53500,54000,54004.950.023
08 apr 20240,53700,54500,53500,54300,54301.162.219
05 apr 20240,53600,53900,53300,53600,5360538.464
04 apr 20240,54400,54400,53500,53900,5390276.166
03 apr 20240,54000,54200,53600,53600,5360902.007
02 apr 20240,53800,54300,53100,53300,5330529.301
28 mar 20240,54000,54400,53600,53600,5360960.942
27 mar 20240,54700,54800,53800,53800,5380444.126
26 mar 20240,54900,55000,54400,54500,5450875.937
25 mar 20240,54600,55200,54200,54900,54902.111.601
22 mar 20240,53000,54300,53000,54100,54101.103.954
21 mar 20240,52900,53100,52700,53100,53101.030.168
20 mar 20240,53000,53100,52300,52800,52801.178.344
19 mar 20240,53500,53800,52700,53000,5300699.524
18 mar 20240,53400,53700,53000,53500,53501.267.013
15 mar 20240,53000,53700,52900,53100,5310670.771
14 mar 20240,53300,53600,52300,52700,52701.975.184
13 mar 20240,54300,54300,52700,52900,52901.239.105
12 mar 20240,52000,54200,52000,53900,53903.076.014
11 mar 20240,51600,53200,50000,51800,51801.911.680
08 mar 20240,51500,52400,51300,51600,51601.011.702
07 mar 20240,51100,52200,51000,51700,5170806.390
06 mar 20240,51500,52400,51400,51500,5150656.781
05 mar 20240,52600,53300,51500,51800,51802.061.078
04 mar 20240,54800,54800,53500,53600,53602.336.937
01 mar 20240,54400,55700,53600,54300,54303.488.909
29 feb 20240,53500,54800,52400,54300,54303.172.963
28 feb 20240,52200,53600,52100,53500,53503.966.341
27 feb 20240,51900,52800,51500,52500,52503.960.909
26 feb 20240,50000,53300,49750,51900,519016.236.367
23 feb 20240,47450,47800,46650,47750,47752.257.100
22 feb 20240,45500,47350,44950,47000,47004.773.595
21 feb 20240,44700,45750,44700,44950,44952.471.124
20 feb 20240,44900,45450,44650,44750,4475990.816
19 feb 20240,44650,45300,44650,45000,4500585.756
16 feb 20240,44150,45000,44000,44900,4490662.805
15 feb 20240,44700,45250,42400,44250,44251.160.882
14 feb 20240,44100,45200,44100,44950,44951.919.735
13 feb 20240,42950,45000,42850,44850,44852.857.845
12 feb 20240,42250,42950,42200,42950,42951.229.825
09 feb 20240,42600,42650,42200,42600,42601.138.074
08 feb 20240,42100,42900,42000,42000,42001.541.941
07 feb 20240,42200,42600,42200,42600,4260928.686
06 feb 20240,42300,42300,42200,42200,4220327.087
05 feb 20240,42950,42950,42200,42200,4220819.890
02 feb 20240,42850,42950,42400,42550,4255391.783
01 feb 20240,42100,42700,42100,42600,4260154.031
31 gen 20240,42450,42700,42150,42500,4250484.769
30 gen 20240,42200,42900,42200,42750,4275720.544
29 gen 20240,42200,42450,40600,42200,42201.163.191
26 gen 20240,42000,42400,41850,42250,4225235.378
*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...