Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,94+0,08 (+1,17%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20246,846,886,846,946,942.640
25 apr 20246,846,866,846,866,86660
24 apr 20246,806,806,626,706,707.590
23 apr 20246,946,966,906,906,901.650
22 apr 20246,706,886,586,886,886.930
19 apr 20246,666,686,666,686,681.980
18 apr 20246,766,766,646,686,682.310
17 apr 20246,606,806,606,806,806.270
16 apr 20246,506,666,386,666,665.280
15 apr 20246,406,666,406,666,6618.150
12 apr 20246,446,446,406,406,402.310
11 apr 20246,426,586,426,586,58660
10 apr 20246,426,486,386,486,482.640
09 apr 20246,546,586,406,486,484.950
08 apr 20246,606,606,606,606,60-
05 apr 20246,526,706,526,606,601.650
04 apr 20246,526,706,526,606,606.270
03 apr 20246,406,406,326,406,403.960
02 apr 20246,406,706,306,486,4814.850
28 mar 20246,006,155,956,156,152.970
27 mar 20246,056,056,056,056,05-
26 mar 20246,006,055,956,056,057.590
25 mar 20246,006,105,906,006,005.610
22 mar 20246,056,056,056,056,054.290
21 mar 20246,106,106,106,106,102.970
20 mar 20246,406,406,206,206,204.290
19 mar 20246,156,356,156,356,354.950
18 mar 20246,256,256,256,256,25-
15 mar 20246,306,356,256,256,251.650
14 mar 20246,306,306,206,306,302.640
13 mar 20246,406,406,356,406,408.910
12 mar 20246,456,556,406,506,5010.230
11 mar 20246,556,556,456,556,553.960
08 mar 20246,556,606,356,506,506.600
07 mar 20246,406,506,406,506,504.620
06 mar 20246,256,406,256,406,401.650
05 mar 20246,256,306,206,306,302.640
04 mar 20246,456,506,306,306,303.630
01 mar 20246,306,406,256,406,401.650
29 feb 20246,256,356,206,356,353.300
28 feb 20246,256,256,256,256,25330
27 feb 20246,206,206,156,156,153.960
26 feb 20246,156,306,156,256,256.930
23 feb 20246,306,406,106,156,154.950
22 feb 20246,306,356,256,356,352.310
21 feb 20246,406,406,406,406,40330
20 feb 20246,406,406,306,356,351.980
19 feb 20246,506,506,506,506,50330
16 feb 20246,456,456,456,456,45-
15 feb 20246,356,456,306,456,451.650
14 feb 20246,456,456,456,456,45330
13 feb 20246,406,406,406,406,40-
12 feb 20246,406,406,406,406,40-
09 feb 20246,406,406,406,406,40330
08 feb 20246,356,556,306,306,3010.560
07 feb 20246,306,306,106,306,309.240
06 feb 20246,406,406,306,306,301.980
05 feb 20246,456,456,306,406,409.570
02 feb 20246,556,556,556,556,55660
01 feb 20246,606,606,606,606,60-
31 gen 20246,606,606,606,606,60330
30 gen 20246,406,556,356,556,556.600
29 gen 20246,456,506,406,456,456.270
26 gen 20246,456,606,456,606,603.630
25 gen 20246,506,556,506,556,554.290
24 gen 20246,456,556,456,556,55990
23 gen 20246,506,556,456,556,558.910
22 gen 20246,606,606,606,606,60660
19 gen 20246,606,606,556,606,60990
18 gen 20246,656,706,556,606,602.970
17 gen 20246,656,756,606,756,753.960
16 gen 20246,706,706,706,706,701.650
15 gen 20246,756,856,756,806,805.610
12 gen 20246,806,906,806,906,90990
11 gen 20246,806,906,806,806,803.960
10 gen 20246,756,856,756,806,803.960
09 gen 20246,806,806,656,756,7513.200
08 gen 20247,007,006,856,956,951.980
05 gen 20246,957,106,957,057,0512.540
04 gen 20246,806,906,806,906,902.640
03 gen 20247,057,056,756,806,807.590
02 gen 20246,957,106,607,107,1025.080
29 dic 20236,807,056,806,956,9519.470
28 dic 20236,656,906,606,856,8519.470
27 dic 20236,406,656,256,656,6526.070
22 dic 20236,256,356,206,306,303.300
21 dic 20236,156,256,156,256,252.310
20 dic 20236,056,156,056,156,153.630
19 dic 20236,056,156,006,106,108.250
18 dic 20236,206,206,006,156,155.610
15 dic 20236,156,206,106,156,156.930
14 dic 20236,306,305,956,156,1511.220
13 dic 20236,206,356,206,356,351.650
12 dic 20236,206,356,206,206,203.630
11 dic 20236,356,356,206,206,204.620
08 dic 20236,506,506,306,306,303.630
07 dic 20236,406,406,306,406,402.640
06 dic 20236,356,406,306,356,351.320
05 dic 20236,356,356,306,306,301.320
04 dic 20236,456,456,306,406,402.310
*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...