Italia markets close in 2 hours 19 minutes

Circle S.p.A. (CIRC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,89000,0000 (0,00%)
Al 02:38PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 mag 20223,89003,89003,89003,89003,8900-
18 mag 20223,91003,91003,80003,89003,89007.260
17 mag 20223,80003,86003,78003,86003,86003.300
16 mag 20223,90003,92003,80003,86003,86006.600
13 mag 20223,71003,92003,71003,92003,920025.740
12 mag 20223,74003,74003,74003,74003,7400-
11 mag 20223,63003,74003,63003,74003,74001.320
10 mag 20223,68003,68003,68003,68003,68007.920
09 mag 20223,64003,66003,56003,65003,65008.580
06 mag 20223,61003,75003,61003,73003,730015.180
05 mag 20223,71003,71003,60003,70003,70004.620
04 mag 20223,67003,67003,67003,67003,6700-
03 mag 20223,67003,67003,67003,67003,6700-
02 mag 20223,70003,70003,60003,67003,67002.640
29 apr 20223,61003,68003,57003,65003,650048.180
28 apr 20223,66003,66003,66003,66003,6600660
27 apr 20223,66003,66003,66003,66003,6600-
26 apr 20223,69003,75003,63003,66003,66005.940
25 apr 20223,66003,73003,66003,73003,73001.320
22 apr 20223,71003,73003,68003,73003,73004.620
21 apr 20223,74003,74003,74003,74003,7400660
20 apr 20223,77003,77003,77003,77003,7700660
19 apr 20223,71003,77003,70003,77003,77002.640
14 apr 20223,77003,77003,77003,77003,7700660
13 apr 20223,71003,80003,69003,77003,77005.280
12 apr 20223,75003,77003,71003,77003,77002.640
11 apr 20223,78003,78003,78003,78003,78001.320
08 apr 20223,75003,80003,75003,78003,78008.580
07 apr 20223,74003,75003,74003,75003,75008.580
06 apr 20223,64003,70003,59003,70003,70003.960
05 apr 20223,70003,76003,63003,68003,680012.540
04 apr 20223,68003,68003,68003,68003,6800-
01 apr 20223,70003,70003,60003,68003,68003.300
31 mar 20223,68003,68003,68003,68003,6800-
30 mar 20223,66003,72003,64003,68003,680010.560
29 mar 20223,78003,78003,64003,74003,74006.600
28 mar 20223,70003,72003,70003,72003,72003.960
25 mar 20223,64003,66003,64003,66003,66002.640
24 mar 20223,54003,66003,54003,64003,640021.120
23 mar 20223,60003,60003,46003,48003,48006.600
22 mar 20223,54003,58003,54003,58003,58003.960
21 mar 20223,52003,52003,50003,50003,50001.980
18 mar 20223,54003,54003,54003,54003,5400-
17 mar 20223,54003,54003,54003,54003,5400-
16 mar 20223,54003,54003,54003,54003,5400660
15 mar 20223,56003,56003,48003,48003,48002.640
14 mar 20223,58003,58003,50003,50003,50003.960
11 mar 20223,36003,58003,36003,58003,58003.960
10 mar 20223,42003,42003,42003,42003,4200-
09 mar 20223,40003,42003,40003,42003,42004.620
08 mar 20223,32003,40003,32003,40003,40001.320
07 mar 20223,10003,28002,96003,28003,28004.620
04 mar 20223,24003,24003,14003,16003,16005.940
03 mar 20223,30003,30003,30003,30003,3000660
02 mar 20223,30003,30003,30003,30003,30001.980
01 mar 20223,48003,48003,30003,30003,300014.520
28 feb 20223,26003,56003,26003,56003,56003.960
25 feb 20223,32003,36003,30003,36003,36002.640
24 feb 20223,36003,46003,14003,26003,260017.160
23 feb 20223,48003,48003,40003,44003,44007.260
22 feb 20223,44003,54003,44003,54003,54003.300
21 feb 20223,62003,62003,46003,56003,56006.600
18 feb 20223,58003,58003,58003,58003,5800-
17 feb 20223,58003,58003,58003,58003,5800660
16 feb 20223,44003,54003,40003,54003,54006.600
15 feb 20223,44003,48003,44003,48003,48003.300
14 feb 20223,40003,50003,38003,50003,50003.960
11 feb 20223,48003,48003,48003,48003,4800-
10 feb 20223,60003,60003,48003,48003,48007.920
09 feb 20223,62003,62003,60003,60003,60001.320
08 feb 20223,54003,54003,52003,52003,52001.320
07 feb 20223,56003,56003,54003,54003,54001.980
04 feb 20223,58003,66003,58003,66003,66001.320
03 feb 20223,62003,62003,54003,54003,54003.300
02 feb 20223,64003,66003,60003,66003,66005.940
01 feb 20223,64003,70003,64003,70003,70001.320
31 gen 20223,68003,68003,68003,68003,6800-
28 gen 20223,68003,68003,54003,68003,680016.500
27 gen 20223,76003,76003,76003,76003,7600-
26 gen 20223,70003,76003,70003,76003,76003.300
25 gen 20223,64003,64003,64003,64003,6400660
24 gen 20223,68003,68003,64003,66003,66003.300
21 gen 20223,76003,76003,70003,70003,70003.960
20 gen 20223,74003,74003,74003,74003,7400-
19 gen 20223,70003,74003,68003,74003,74003.300
18 gen 20223,74003,74003,74003,74003,7400-
17 gen 20223,88003,88003,68003,74003,740015.180
14 gen 20223,76003,76003,76003,76003,76001.320
13 gen 20223,80003,80003,80003,80003,80001.320
12 gen 20223,74003,82003,70003,80003,80004.620
11 gen 20223,78003,78003,76003,76003,76001.980
10 gen 20223,80003,90003,80003,82003,820011.880
07 gen 20223,88003,88003,88003,88003,8800-
06 gen 20223,84003,88003,84003,88003,88001.320
05 gen 20223,84003,84003,78003,82003,82007.920
04 gen 20223,86003,86003,74003,86003,86007.920
03 gen 20223,88003,88003,88003,88003,8800-
30 dic 20213,84003,90003,84003,88003,880011.880
29 dic 20213,78003,84003,78003,82003,82009.240
28 dic 20213,78003,80003,72003,74003,74006.600
*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...