Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,7000-0,0200 (-0,54%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 20213,64003,70003,60003,70003,70004.620
02 dic 20213,64003,72003,58003,72003,72001.980
01 dic 20213,70003,74003,70003,72003,72002.640
30 nov 20213,54003,66003,48003,64003,64007.920
29 nov 20213,50003,64003,50003,64003,64005.280
26 nov 20213,36003,50003,20003,50003,500010.560
25 nov 20213,44003,44003,38003,44003,44007.920
24 nov 20213,44003,50003,40003,42003,420010.560
23 nov 20213,72003,72003,42003,42003,420022.440
22 nov 20213,60003,66003,56003,66003,66005.940
19 nov 20213,78003,78003,52003,62003,620011.220
18 nov 20213,70003,76003,64003,76003,76004.620
17 nov 20213,70003,72003,70003,72003,72003.960
16 nov 20213,74003,74003,70003,70003,70004.620
15 nov 20213,80003,80003,80003,80003,8000-
12 nov 20213,80003,80003,80003,80003,8000-
11 nov 20213,78003,84003,74003,80003,800073.260
10 nov 20213,76003,76003,72003,72003,72005.940
09 nov 20213,80003,80003,78003,80003,80007.260
08 nov 20213,84003,84003,80003,80003,80004.620
05 nov 20213,76003,78003,70003,78003,78008.580
04 nov 20213,74003,74003,66003,70003,700011.880
03 nov 20213,80003,80003,76003,76003,76002.640
02 nov 20213,78003,86003,76003,86003,86006.600
01 nov 20213,90003,90003,74003,80003,80007.260
29 ott 20213,90003,90003,84003,84003,84003.300
28 ott 20213,82003,84003,80003,80003,80001.980
27 ott 20213,94003,94003,84003,88003,88005.280
26 ott 20213,92003,94003,90003,90003,90002.640
25 ott 20213,94003,94003,94003,94003,9400660
22 ott 20213,94003,94003,92003,92003,92005.280
21 ott 20213,90003,94003,86003,90003,90009.240
20 ott 20213,90003,90003,84003,84003,84002.640
19 ott 20213,84003,86003,78003,86003,86007.920
18 ott 20213,96003,96003,80003,84003,84008.580
15 ott 20213,90003,90003,86003,90003,90001.980
14 ott 20213,90004,00003,90003,90003,900023.100
13 ott 20213,80003,86003,76003,86003,86003.300
12 ott 20213,84003,90003,76003,80003,80002.640
11 ott 20213,94003,94003,84003,84003,84005.280
08 ott 20213,90003,90003,90003,90003,9000-
07 ott 20213,88003,90003,88003,90003,90004.620
06 ott 20213,92003,98003,86003,88003,880015.840
05 ott 20213,84003,96003,84003,94003,940019.140
04 ott 20213,90003,90003,62003,84003,840057.420
01 ott 20213,86003,90003,84003,88003,880011.880
30 set 20214,08004,18003,90003,90003,900046.200
29 set 20213,86003,92003,86003,90003,90003.960
28 set 20213,82003,82003,78003,78003,78001.980
27 set 20213,86003,90003,84003,84003,84004.620
24 set 20213,88003,92003,78003,80003,800018.480
23 set 20213,94003,94003,88003,90003,90003.300
22 set 20213,88003,88003,88003,88003,8800660
21 set 20213,90003,94003,86003,94003,94002.640
20 set 20214,00004,00003,84003,90003,900015.840
17 set 20213,86003,88003,86003,86003,86002.640
16 set 20213,86003,92003,84003,92003,92005.280
15 set 20213,88003,92003,86003,92003,92007.260
14 set 20213,84003,94003,82003,86003,860072.600
13 set 20213,70003,86003,70003,78003,780013.860
10 set 20213,84003,84003,78003,78003,78002.640
09 set 20213,82003,84003,78003,78003,78008.580
08 set 20213,82003,88003,82003,88003,88004.620
07 set 20213,94003,94003,82003,86003,860010.560
06 set 20213,90003,90003,90003,90003,9000660
03 set 20213,84003,86003,84003,86003,86001.980
02 set 20213,80003,82003,76003,82003,82007.260
01 set 20213,80003,80003,78003,80003,80003.960
31 ago 20213,82003,88003,78003,88003,880013.860
30 ago 20213,98003,98003,80003,88003,880015.180
27 ago 20213,88003,94003,82003,88003,88009.900
26 ago 20213,84003,88003,78003,80003,80009.900
25 ago 20213,86003,94003,82003,94003,940010.560
24 ago 20213,94003,94003,80003,88003,88004.620
23 ago 20213,80003,94003,74003,92003,920017.160
20 ago 20214,00004,08003,80003,80003,800037.620
19 ago 20214,00004,02003,88004,02004,020011.880
18 ago 20213,92004,04003,88004,02004,020024.420
17 ago 20213,96004,06003,82003,96003,960031.020
16 ago 20213,94003,94003,66003,88003,880076.560
13 ago 20214,16004,24003,88003,96003,960068.640
12 ago 20214,30004,40003,84004,08004,0800219.780
11 ago 20213,22003,80003,22003,80003,8000133.980
10 ago 20213,08003,16003,08003,16003,16003.300
09 ago 20213,08003,12003,06003,10003,10002.640
06 ago 20213,14003,14003,08003,14003,14003.960
05 ago 20213,20003,20003,06003,14003,140012.540
04 ago 20213,22003,22003,20003,20003,20003.300
03 ago 20213,24003,24003,24003,24003,2400-
02 ago 20213,24003,32003,16003,24003,240049.500
30 lug 20213,30003,30003,30003,30003,3000-
29 lug 20213,30003,30003,30003,30003,3000-
28 lug 20213,28003,30003,28003,30003,30003.300
27 lug 20213,26003,26003,26003,26003,26003.960
26 lug 20213,24003,24003,24003,24003,24001.320
23 lug 20213,18003,24003,14003,24003,24002.640
22 lug 20213,10003,24003,10003,22003,22003.960
21 lug 20213,12003,14003,12003,14003,14002.640
20 lug 20213,12003,12003,12003,12003,1200660
19 lug 20213,10003,10003,02003,04003,04009.900
*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...