Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,4410-0,0035 (-0,79%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
30 gen 2022 - 30 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
17 gen 20230,42900,43800,42900,43050,4305956.414
16 gen 20230,43000,43350,42750,42800,4280935.534
13 gen 20230,42750,43550,42500,43200,4320822.546
12 gen 20230,44000,44200,42200,42200,4220849.760
11 gen 20230,45300,45300,43700,43850,4385322.277
10 gen 20230,44700,45450,44500,45350,4535533.350
09 gen 20230,44000,45000,43950,45000,4500341.748
06 gen 20230,44200,44500,43900,44400,444066.959
05 gen 20230,44400,44400,43500,43950,4395175.484
04 gen 20230,45200,45200,44050,44400,4440145.068
03 gen 20230,44700,45400,44150,44950,4495676.810
02 gen 20230,44450,44500,44050,44050,440569.791
30 dic 20220,44000,44700,43450,43450,4345264.478
29 dic 20220,44850,44900,44050,44300,4430171.012
28 dic 20220,43150,46000,43100,44700,44701.948.494
27 dic 20220,43600,44050,42900,44000,4400902.254
23 dic 20220,41700,44400,41300,44400,44401.483.703
22 dic 20220,41450,41700,41000,41700,4170118.501
21 dic 20220,40350,41500,40300,41250,4125174.768
20 dic 20220,40150,40800,39800,40700,4070251.410
19 dic 20220,39950,40850,39950,40150,4015301.593
16 dic 20220,41800,41800,39600,39600,39601.069.498
15 dic 20220,41800,41800,40950,41100,4110180.894
14 dic 20220,41000,41550,40950,41400,4140170.459
13 dic 20220,41450,41600,40700,41500,4150228.794
12 dic 20220,40800,41550,40800,40850,4085361.938
09 dic 20220,40500,41500,40500,41500,4150362.455
08 dic 20220,40950,41850,40650,40700,4070305.967
07 dic 20220,41450,41650,40900,41000,4100338.671
06 dic 20220,41700,41700,41050,41350,4135318.932
05 dic 20220,42500,42500,41300,42500,4250154.696
02 dic 20220,41850,42100,41700,41900,4190136.257
01 dic 20220,42100,42500,41850,41900,4190198.169
30 nov 20220,41900,42850,41800,42850,4285378.213
29 nov 20220,41550,42450,41550,42350,4235100.999
28 nov 20220,41650,42500,40600,42500,4250320.316
25 nov 20220,42200,42200,41850,42000,4200120.109
24 nov 20220,42000,43000,41550,42200,4220354.258
23 nov 20220,41850,42600,40700,40700,40701.406.036
22 nov 20220,42700,42700,41850,41900,4190207.554
21 nov 20220,42200,42550,42100,42300,4230126.123
18 nov 20220,43000,43000,42200,42200,4220140.743
17 nov 20220,42700,43000,42300,43000,4300158.874
16 nov 20220,43700,43700,42500,42500,4250127.128
15 nov 20220,43050,43550,42800,43550,4355144.094
14 nov 20220,43550,44200,43500,43500,435099.185
11 nov 20220,43500,44300,43500,43550,4355291.848
10 nov 20220,44300,44350,43350,43500,4350131.481
09 nov 20220,44200,44200,43850,44000,440077.270
08 nov 20220,44750,44750,43750,44200,4420420.604
07 nov 20220,43800,44750,43600,44050,4405555.499
04 nov 20220,43550,44400,43100,44400,4440326.889
03 nov 20220,42200,43750,42150,43700,4370109.110
02 nov 20220,42600,43400,42400,42400,4240193.823
01 nov 20220,43800,43800,41900,42250,4225367.852
31 ott 20220,43450,43450,42500,42750,4275233.269
28 ott 20220,43200,43850,41300,43150,4315444.980
27 ott 20220,43700,43700,43200,43200,4320147.386
26 ott 20220,44100,44300,43000,43000,4300199.460
25 ott 20220,44000,44000,43300,43950,4395278.807
24 ott 20220,44600,44750,43950,44050,4405522.061
21 ott 20220,44050,44300,43500,44150,4415208.247
20 ott 20220,43300,44600,43150,44000,4400367.965
19 ott 20220,44200,44600,43200,44150,4415238.564
18 ott 20220,41850,44800,41800,43000,4300671.364
17 ott 20220,40000,42250,40000,41850,4185304.090
14 ott 20220,40900,41200,40350,40700,4070723.116
13 ott 20220,40900,40900,40100,40800,4080183.542
12 ott 20220,39900,40800,39400,40000,4000393.018
11 ott 20220,40250,41500,39400,39400,3940904.300
10 ott 20220,40200,41050,40200,40200,4020161.203
07 ott 20220,40400,41300,40400,40500,4050132.272
06 ott 20220,40850,41000,40450,41000,4100100.371
05 ott 20220,41600,41600,40000,40250,402563.552
04 ott 20220,39750,40900,39750,40350,4035133.453
03 ott 20220,39150,39900,39150,39500,3950198.576
30 set 20220,40600,40650,39450,39450,3945343.247
29 set 20220,41950,41950,39600,40500,4050250.803
28 set 20220,40750,41500,40350,40350,4035157.684
27 set 20220,41750,42350,41000,41000,4100479.175
26 set 20220,41550,41900,41200,41350,413593.439
23 set 20220,43600,43600,41050,41050,4105537.626
22 set 20220,43300,43350,42300,43000,4300492.006
21 set 20220,43100,43950,43000,43400,4340153.655
20 set 20220,43900,44000,43250,43750,4375265.152
19 set 20220,45200,45200,43250,43250,4325341.659
16 set 20220,45200,46500,43800,43800,43801.433.212
15 set 20220,46150,46600,45200,45200,4520335.519
14 set 20220,45350,46800,45200,45200,4520359.476
13 set 20220,45500,47600,43950,45550,4555930.882
12 set 20220,44800,46200,44700,46150,4615595.169
*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...