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

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 20230,37500,37800,37500,37800,3780699.032
08 giu 20230,36800,37500,36600,37500,3750767.979
07 giu 20230,36400,36900,36400,36850,3685981.852
06 giu 20230,36600,36850,36500,36700,3670429.557
05 giu 20230,37000,37250,36650,36950,3695587.392
02 giu 20230,36350,36700,36250,36650,3665408.715
01 giu 20230,36650,36800,36200,36200,3620559.156
31 mag 20230,37250,37450,36500,36500,36501.157.789
30 mag 20230,36850,37550,36850,37250,3725555.640
29 mag 20230,36650,37400,36650,37400,3740581.665
26 mag 20230,36650,37250,36600,37000,3700942.761
25 mag 20230,36700,36850,36600,36600,3660304.852
24 mag 20230,37250,37250,36650,36700,3670671.446
23 mag 20230,37250,37450,37250,37250,3725273.034
22 mag 20230,37400,37800,37300,37300,3730358.574
19 mag 20230,37500,37700,37500,37650,3765630.641
18 mag 20230,37450,37650,37150,37250,3725627.559
17 mag 20230,37300,37500,37050,37350,3735338.318
16 mag 20230,36950,37500,36600,37300,3730448.785
15 mag 20230,37750,37800,37000,37000,37001.164.384
12 mag 20230,37150,37650,37150,37650,37651.260.140
11 mag 20230,37250,37600,37050,37050,3705463.521
10 mag 20230,37250,37450,37200,37250,3725549.643
09 mag 20230,38000,38050,37250,37250,37251.180.655
08 mag 20230,38100,38250,38050,38050,3805278.269
05 mag 20230,37550,38250,37550,38050,3805730.520
04 mag 20230,37850,38000,37550,37600,3760976.478
03 mag 20230,38100,38250,37650,37800,37801.136.765
02 mag 20230,38450,39200,38000,38000,3800950.100
28 apr 20230,38050,38450,37800,38300,3830918.360
27 apr 20230,38050,38400,38000,38150,3815401.524
26 apr 20230,38000,38500,38000,38400,3840512.754
25 apr 20230,38650,38650,38100,38200,3820513.432
24 apr 20230,38600,39150,38500,38900,3890944.779
21 apr 20230,38100,38900,38100,38700,3870535.417
20 apr 20230,38600,38850,38000,38000,3800955.928
19 apr 20230,39450,39750,38800,38800,3880568.643
18 apr 20230,39500,40150,39350,39900,3990451.186
17 apr 20230,38600,39650,38600,39400,39401.791.251
14 apr 20230,38150,38850,38150,38600,3860968.570
13 apr 20230,38050,38400,37950,38250,3825590.101
12 apr 20230,38000,38500,38000,38050,3805906.412
11 apr 20230,38300,38450,37550,37800,37801.405.485
06 apr 20230,38450,38500,38200,38250,3825548.046
05 apr 20230,39000,39000,38200,38250,38251.266.233
04 apr 20230,38700,39300,38700,39000,3900767.787
03 apr 20230,38700,39150,38700,38700,3870815.342
31 mar 20230,39000,39300,38550,38550,3855714.491
30 mar 20230,38650,39250,38650,39150,39151.026.714
29 mar 20230,39250,39450,38550,39000,39001.232.770
28 mar 20230,40450,40450,38850,38900,3890994.576
27 mar 20230,39000,39600,39000,39250,3925915.445
24 mar 20230,39500,39650,39000,39150,39151.488.067
23 mar 20230,39600,40050,39350,39600,3960574.306
22 mar 20230,39750,40850,39250,39800,39803.589.599
21 mar 20230,39500,39800,39400,39550,39551.072.841
20 mar 20230,38650,39250,38050,39150,39151.139.618
17 mar 20230,40750,40750,38650,38650,386529.762.755
16 mar 20230,40850,40850,39650,40500,40501.549.656
15 mar 20230,39950,40400,38900,40300,40302.440.081
14 mar 20230,41000,41050,39800,40100,40102.539.021
13 mar 20230,41200,41500,39600,40800,40802.502.525
10 mar 20230,42450,42450,40650,41300,41301.233.577
09 mar 20230,42300,42800,41650,41750,41751.642.676
08 mar 20230,43300,43300,42200,42500,42501.109.525
07 mar 20230,42350,42950,42000,42900,42901.478.503
06 mar 20230,42700,43200,42100,42550,4255958.906
03 mar 20230,43250,43850,42700,42800,42802.295.337
02 mar 20230,43450,43850,42600,42850,4285939.436
01 mar 20230,43650,44200,43100,43550,43551.138.263
28 feb 20230,43300,43600,42850,43600,43603.020.377
27 feb 20230,42600,43250,42200,43200,43201.283.736
24 feb 20230,43150,43250,42350,42650,4265900.500
23 feb 20230,42700,43100,42350,43100,4310695.905
22 feb 20230,42800,42950,42000,42400,42401.329.834
21 feb 20230,43000,43250,42800,43150,43151.066.082
20 feb 20230,42600,43200,42600,43100,43101.357.477
17 feb 20230,43000,43250,42700,42700,42701.048.363
16 feb 20230,43000,43450,42650,43000,43001.527.315
15 feb 20230,42400,43250,42350,43150,4315746.120
14 feb 20230,43200,43750,42700,42800,42801.367.443
13 feb 20230,43600,43700,43050,43050,4305653.670
10 feb 20230,44050,44250,43350,43550,4355656.501
09 feb 20230,44300,44750,43900,44300,44301.035.025
08 feb 20230,43250,44600,43250,43900,4390933.272
07 feb 20230,44000,44000,43250,43550,4355589.352
06 feb 20230,44300,44600,43600,43800,4380684.903
03 feb 20230,44000,44750,43850,44450,4445645.992
02 feb 20230,45400,45400,44150,44350,4435686.978
01 feb 20230,44100,45500,44100,45050,4505988.359
31 gen 20230,43700,44500,43350,44400,4440557.681
30 gen 20230,44700,44700,44100,44100,4410328.143
27 gen 20230,43300,44800,43300,44450,44451.034.560
26 gen 20230,43200,43700,43100,43700,4370296.895
25 gen 20230,42450,43350,42450,43150,4315517.289
24 gen 20230,43300,43600,43000,43000,4300343.448
23 gen 20230,42200,43450,42100,43000,43001.399.059
20 gen 20230,43000,43150,41000,42200,42201.317.204
19 gen 20230,43700,43700,42200,42650,4265790.766
18 gen 20230,43250,43750,43100,43150,4315412.107
*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...