Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,4065+0,0025 (+0,62%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
23 mar 20220,40250,41150,40050,41000,41005.566.820
22 mar 20220,41700,41700,40800,40900,40902.004.054
21 mar 20220,41100,41600,40100,41000,41002.481.232
18 mar 20220,40550,41700,38700,41700,41704.480.764
17 mar 20220,39350,39900,38700,39600,39601.930.680
16 mar 20220,38200,39400,37800,39250,39251.731.281
15 mar 20220,37800,37900,36600,37600,37601.986.935
14 mar 20220,38000,39950,37750,38650,38652.131.630
11 mar 20220,37850,39300,36850,37400,37401.667.545
10 mar 20220,37450,37550,36500,37300,37302.879.328
09 mar 20220,37600,38250,37000,37700,37702.513.978
08 mar 20220,36500,37000,35200,36900,36901.938.133
07 mar 20220,35250,36250,33600,35000,35003.442.144
04 mar 20220,37700,37800,35950,35950,35951.810.816
03 mar 20220,38850,38950,37850,37900,37901.031.019
02 mar 20220,39000,39050,37700,39000,39001.829.983
01 mar 20220,41050,41050,38100,38100,38101.226.205
28 feb 20220,39500,40950,38700,40050,40052.206.515
25 feb 20220,40000,40400,39200,39800,39801.077.824
24 feb 20220,39400,40000,39100,39300,39301.559.549
23 feb 20220,41950,41950,40300,40300,40301.042.614
22 feb 20220,41350,41850,40600,41850,41852.434.638
21 feb 20220,43800,43800,41300,41700,4170915.021
18 feb 20220,42700,43850,42200,42200,4220607.439
17 feb 20220,42100,42450,41700,42000,4200342.606
16 feb 20220,42450,42900,42000,42000,4200258.324
15 feb 20220,42950,42950,41650,42250,4225815.573
14 feb 20220,42950,42950,41350,41700,4170327.234
11 feb 20220,42350,42800,42150,42150,4215492.907
10 feb 20220,42000,42800,41850,42750,4275324.127
09 feb 20220,41250,42250,41250,42200,4220477.646
08 feb 20220,41600,42150,41300,41650,41651.455.030
07 feb 20220,42100,42200,41550,41550,4155843.478
04 feb 20220,42650,42700,41600,42000,42002.400.790
03 feb 20220,42250,43400,42000,42600,4260797.682
*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...