Italia markets open in 1 hour 25 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,4730-0,0200 (-4,06%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 20210,49500,49500,47300,47300,47301.477.962
17 set 20210,49950,49950,48500,49300,49306.604.276
16 set 20210,49650,50100,49450,49600,49601.520.938
15 set 20210,50000,50100,49650,49800,4980758.009
14 set 20210,50000,50100,49650,49800,49801.093.796
13 set 20210,49300,50300,49300,49800,49801.014.130
10 set 20210,49000,50000,48800,49350,49351.746.174
09 set 20210,48150,49100,47850,48900,48901.078.320
08 set 20210,48950,48950,48200,48350,48351.067.335
07 set 20210,49800,49800,48950,48950,4895637.653
06 set 20210,49850,50000,49150,49600,4960406.415
03 set 20210,50200,50400,49600,49650,4965507.002
02 set 20210,49850,50800,49450,50300,50301.014.254
01 set 20210,49000,50600,48600,50000,50002.863.232
31 ago 20210,49850,50100,48800,48800,48801.623.857
30 ago 20210,50000,50300,49700,49800,4980718.703
27 ago 20210,50700,50700,49800,50000,5000511.466
26 ago 20210,49650,50800,48850,50700,50701.153.374
25 ago 20210,48750,49350,48150,49350,49351.333.544
24 ago 20210,49000,49900,48750,48750,4875896.199
23 ago 20210,49750,50400,48700,49000,49001.519.671
20 ago 20210,50500,50600,49750,49750,49751.847.053
19 ago 20210,51300,51500,50600,50600,50601.530.056
18 ago 20210,51800,52000,51200,51700,5170707.980
17 ago 20210,52800,52800,51600,51600,51601.139.873
16 ago 20210,53100,53800,53000,53000,53001.517.787
13 ago 20210,53500,53800,53300,53300,53301.305.511
12 ago 20210,52500,54300,52500,53700,53702.193.950
11 ago 20210,50500,52600,50500,52500,52502.063.594
10 ago 20210,50300,50700,50300,50600,5060731.269
09 ago 20210,50700,50900,50200,50200,50203.429.159
06 ago 20210,50800,51200,50500,50800,50801.022.304
05 ago 20210,50800,51200,50600,51000,5100936.816
04 ago 20210,51000,51400,50800,50900,5090619.953
03 ago 20210,50300,50900,50000,50500,50502.014.105
02 ago 20210,51200,51800,50100,50500,5050966.616
30 lug 20210,51400,51900,51200,51200,5120563.917
29 lug 20210,50700,52000,50700,51500,51503.115.534
28 lug 20210,51000,51000,50400,50500,5050972.180
27 lug 20210,50500,51300,50300,51000,51001.823.919
26 lug 20210,50600,50600,50200,50500,5050483.125
23 lug 20210,49700,50400,49700,50400,5040501.204
22 lug 20210,49950,50200,49800,49800,4980827.645
21 lug 20210,49900,50300,49850,49850,49851.451.572
20 lug 20210,50100,50300,49600,50000,50003.130.961
19 lug 20210,50200,50200,49850,50000,50002.003.304
16 lug 20210,50200,50400,50000,50400,50401.119.680
15 lug 20210,50400,50400,50000,50100,5010814.427
14 lug 20210,50600,50600,50300,50300,50301.057.597
13 lug 20210,50900,50900,50500,50500,5050696.469
12 lug 20210,50700,51000,50600,50900,50902.943.215
09 lug 20210,50400,50800,50400,50500,50501.204.760
08 lug 20210,50800,50800,50300,50400,50403.268.469
07 lug 20210,50900,51300,50700,50900,50901.375.972
06 lug 20210,50800,51100,50700,50900,5090823.255
05 lug 20210,50700,51100,50700,50900,5090434.330
02 lug 20210,50600,50900,50600,50800,50801.141.198
01 lug 20210,50800,50900,50400,50400,50401.414.940
30 giu 20210,51000,51000,50400,50600,50601.332.055
29 giu 20210,50700,51100,50700,51000,5100316.396
28 giu 20210,50700,51300,50600,50900,50902.382.257
25 giu 20210,50600,50900,50600,50900,5090695.045
24 giu 20210,50500,50800,50400,50800,5080520.044
23 giu 20210,50600,50600,50300,50400,5040583.562
22 giu 20210,50900,51100,50200,50300,50301.645.048
21 giu 20210,50300,51200,50000,51000,51001.299.256
18 giu 20210,50800,51000,50200,50200,50201.825.098
17 giu 20210,51200,51300,50800,50800,5080697.121
16 giu 20210,51500,51600,51000,51000,51001.491.636
15 giu 20210,51500,51800,51400,51400,51402.138.019
14 giu 20210,51600,51900,51300,51400,51401.533.466
11 giu 20210,51400,51600,51300,51600,51602.129.743
10 giu 20210,51700,51700,51100,51400,51402.325.927
09 giu 20210,51200,51800,50900,51700,51702.024.394
08 giu 20210,51600,51900,50900,51400,51401.979.122
07 giu 20210,51900,52000,51200,51400,51401.697.022
04 giu 20210,52000,52300,51500,51900,51902.568.198
03 giu 20210,51100,51800,50900,51800,51802.182.738
02 giu 20210,50700,51400,50700,51400,51401.398.083
01 giu 20210,50500,51000,50500,50900,5090727.683
31 mag 20210,50400,51100,50200,50600,5060861.105
28 mag 20210,50200,50400,50100,50400,5040509.958
27 mag 20210,50300,50500,50000,50000,50002.133.953
26 mag 20210,50800,50800,50100,50300,50301.847.454
25 mag 20210,50400,51200,50100,50700,50701.588.954
24 mag 20210,50000,50500,50000,50400,5040924.834
21 mag 20210,50600,50700,49750,50100,50102.326.157
20 mag 20210,50300,50900,50300,50600,50602.643.032
19 mag 20210,51200,51400,50300,50300,50301.983.532
18 mag 20210,51300,51500,51100,51200,51201.271.126
17 mag 20210,51100,51500,51100,51200,51201.445.854
14 mag 20210,51100,51400,51100,51200,51201.465.334
13 mag 20210,51400,51400,50700,51200,51201.470.820
12 mag 20210,51400,51600,51000,51200,51201.279.745
11 mag 20210,51200,51700,50900,51200,51206.359.491
10 mag 20210,49950,50600,49500,50400,5040873.365
07 mag 20210,48850,50000,48750,50000,5000910.416
06 mag 20210,48150,49200,48150,49050,4905815.737
05 mag 20210,47450,48500,47400,48500,48501.062.689
04 mag 20210,48050,48350,47650,47650,4765669.035
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...