Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,9000+0,0600 (+1,56%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
16 lug 20213,18003,24003,16003,16003,16005.280
15 lug 20213,20003,22003,20003,22003,22001.320
14 lug 20213,30003,30003,18003,22003,220012.540
13 lug 20213,26003,26003,24003,24003,24001.980
12 lug 20213,32003,38003,26003,30003,30009.240
09 lug 20213,22003,28003,22003,24003,24003.300
08 lug 20213,26003,30003,22003,28003,28009.900
07 lug 20213,30003,38003,28003,28003,28008.580
06 lug 20213,34003,34003,30003,34003,34001.980
05 lug 20213,30003,34003,28003,28003,28003.960
02 lug 20213,28003,28003,28003,28003,28002.640
01 lug 20213,24003,28003,24003,28003,28004.620
30 giu 20213,24003,30003,16003,20003,200011.220
29 giu 20213,28003,30003,24003,24003,24009.240
28 giu 20213,22003,26003,18003,26003,26006.600
25 giu 20213,30003,30003,20003,20003,200011.220
24 giu 20213,34003,36003,26003,26003,26004.620
23 giu 20213,38003,42003,26003,30003,300034.980
22 giu 20213,32003,36003,30003,34003,340019.140
21 giu 20213,26003,32003,20003,28003,280013.860
18 giu 20213,26003,26003,26003,26003,2600660
17 giu 20213,26003,30003,24003,24003,24006.600
16 giu 20213,30003,32003,30003,32003,32006.600
15 giu 20213,36003,38003,22003,28003,280023.760
14 giu 20213,32003,40003,26003,30003,300017.160
11 giu 20213,32003,38003,32003,38003,38004.620
10 giu 20213,36003,38003,28003,36003,36009.240
09 giu 20213,30003,40003,28003,32003,320011.880
08 giu 20213,24003,38003,24003,34003,340040.260
07 giu 20213,20003,32003,20003,24003,240017.820
04 giu 20213,28003,30003,14003,16003,160011.880
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...