Italia markets open in 2 hours 35 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,7400+0,0300 (+0,81%)
Alla chiusura: 11:58AM CEST
Periodo di tempo:
16 ago 2021 - 16 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20223,73003,74003,73003,74003,74002.640
11 ago 20223,76003,76003,65003,71003,71006.600
10 ago 20223,74003,74003,74003,74003,7400-
09 ago 20223,70003,75003,67003,74003,74005.280
08 ago 20223,71003,76003,70003,76003,76003.300
05 ago 20223,72003,72003,72003,72003,7200660
04 ago 20223,65003,69003,65003,69003,69003.300
03 ago 20223,62003,62003,62003,62003,6200660
02 ago 20223,60003,60003,60003,60003,6000-
01 ago 20223,60003,60003,60003,60003,6000-
29 lug 20223,59003,60003,58003,60003,60001.980
28 lug 20223,59003,60003,59003,60003,60001.320
27 lug 20223,60003,60003,60003,60003,6000-
26 lug 20223,59003,60003,59003,60003,60001.320
25 lug 20223,50003,54003,50003,54003,54001.320
22 lug 20223,47003,49003,47003,49003,49001.980
21 lug 20223,41003,41003,41003,41003,4100-
20 lug 20223,48003,48003,41003,41003,41004.620
19 lug 20223,56003,56003,56003,56003,5600660
18 lug 20223,53003,53003,53003,53003,5300-
15 lug 20223,53003,53003,51003,53003,53003.300
14 lug 20223,60003,60003,60003,60003,6000-
13 lug 20223,54003,60003,54003,60003,60001.980
12 lug 20223,60003,60003,59003,59003,59001.980
11 lug 20223,66003,71003,62003,62003,62008.580
08 lug 20223,69003,75003,67003,71003,710011.220
07 lug 20223,78003,78003,78003,78003,7800-
06 lug 20223,78003,78003,78003,78003,7800660
05 lug 20223,80003,80003,69003,73003,73008.580
04 lug 20223,79003,79003,79003,79003,7900660
01 lug 20223,78003,78003,78003,78003,7800-
30 giu 20223,78003,78003,78003,78003,7800660
29 giu 20223,74003,74003,74003,74003,7400-
28 giu 20223,74003,74003,74003,74003,7400660
27 giu 20223,74003,74003,74003,74003,7400-
24 giu 20223,77003,77003,66003,74003,74002.640
23 giu 20223,74003,74003,74003,74003,7400-
22 giu 20223,74003,74003,74003,74003,7400-
21 giu 20223,74003,74003,74003,74003,7400660
20 giu 20223,70003,75003,68003,75003,75001.980
17 giu 20223,78003,78003,78003,78003,78001.320
16 giu 20223,76003,76003,76003,76003,7600-
15 giu 20223,76003,76003,76003,76003,7600660
14 giu 20223,69003,69003,69003,69003,6900660
13 giu 20223,71003,71003,58003,65003,65001.980
10 giu 20223,67003,74003,61003,69003,69003.960
09 giu 20223,71003,79003,71003,79003,79001.320
08 giu 20223,73003,74003,72003,74003,74002.640
07 giu 20223,79003,79003,79003,79003,7900-
06 giu 20223,79003,79003,79003,79003,7900660
03 giu 20223,75003,75003,71003,71003,71009.900
02 giu 20223,84003,84003,84003,84003,8400660
01 giu 20223,75003,80003,75003,80003,80002.640
31 mag 20223,83003,83003,78003,78003,78007.260
30 mag 20223,83003,89003,83003,89003,89001.980
27 mag 20223,90003,90003,84003,89003,89003.300
26 mag 20223,92003,92003,92003,92003,9200-
25 mag 20223,91003,92003,91003,92003,92002.640
24 mag 20223,84003,91003,84003,91003,91004.620
23 mag 20223,83003,90003,83003,90003,90001.320
20 mag 20223,89003,89003,89003,89003,8900-
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
*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...