Italia markets open in 32 minutes

Class Editori Spa (CLE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,0878-0,0020 (-2,23%)
Alla chiusura: 05:09PM CEST
Periodo di tempo:
25 lug 2023 - 25 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 20240,08980,08980,08780,08780,087890.680
23 lug 20240,08780,08980,08780,08980,08981.341
22 lug 20240,09020,09020,08820,08820,088227.611
19 lug 20240,09100,09100,09100,09100,091010.000
18 lug 20240,09220,09220,09100,09100,091010.500
17 lug 20240,09100,09220,09020,09020,090236.270
16 lug 20240,09180,09180,09180,09180,0918-
15 lug 20240,09220,09240,09180,09180,091820.267
12 lug 20240,09200,09200,09060,09080,090813.155
11 lug 20240,09060,09240,09020,09220,092290.077
10 lug 20240,09220,09220,09040,09060,090617.525
09 lug 20240,09040,09220,09040,09220,09224.518
08 lug 20240,09040,09220,09040,09220,092211.000
05 lug 20240,09000,09120,09000,09120,091250.102
04 lug 20240,09040,09260,09040,09240,0924288.922
03 lug 20240,09040,09260,09020,09240,092471.300
02 lug 20240,09100,09240,09020,09240,0924300.474
01 lug 20240,09480,09480,09200,09240,0924214.280
28 giu 20240,09400,09500,09120,09480,0948381.684
27 giu 20240,09040,09640,09040,09560,0956223.399
26 giu 20240,09600,09780,09600,09780,09781.366
25 giu 20240,09780,10000,09400,09500,0950205.827
24 giu 20240,09880,09880,09420,09800,0980167.540
21 giu 20240,09880,10000,09540,09800,098056.640
20 giu 20240,09800,09800,09500,09780,0978130.431
19 giu 20240,09620,09760,09440,09660,0966387.085
18 giu 20240,09520,09760,09320,09360,093641.416
17 giu 20240,09600,09600,09500,09500,095018.306
14 giu 20240,09760,09760,09540,09680,096811.630
13 giu 20240,09600,09880,09600,09800,098030.400
12 giu 20240,09540,09880,09540,09880,09886.688
11 giu 20240,09980,09980,09500,09900,099028.516
10 giu 20240,09880,10250,09740,09740,097486.387
07 giu 20240,09800,09920,09700,09700,097071.426
06 giu 20240,09680,09920,09680,09920,099225.180
05 giu 20240,10000,10000,09800,09880,098831.606
04 giu 20240,10400,10750,09800,09900,0990790.923
03 giu 20240,09340,10400,09300,10350,10352.933.222
31 mag 20240,09440,09580,09300,09500,0950180.233
30 mag 20240,09380,09700,09380,09600,0960250.509
29 mag 20240,09600,09860,09320,09600,0960342.516
28 mag 20240,09800,09880,09600,09880,098832.333
27 mag 20240,09840,09840,09600,09720,097215.031
24 mag 20240,09900,09900,09620,09700,097090.012
23 mag 20240,09720,09800,09600,09640,0964182.027
22 mag 20240,09760,09900,09480,09820,0982193.816
21 mag 20240,09640,09760,09400,09700,0970797.496
20 mag 20240,09500,09780,09320,09460,0946313.926
17 mag 20240,09600,09760,09540,09760,097657.013
16 mag 20240,09760,09760,09540,09760,097679.210
15 mag 20240,09740,09800,09440,09800,0980160.536
14 mag 20240,09600,09900,09560,09600,0960173.368
13 mag 20240,09500,09940,09500,09600,0960122.468
10 mag 20240,09900,10000,09740,09860,098685.574
09 mag 20240,09920,10050,09540,09900,0990173.424
08 mag 20240,09800,10000,09700,09900,0990669.599
07 mag 20240,09780,09800,09500,09560,0956307.883
06 mag 20240,09800,09800,09500,09500,095034.577
03 mag 20240,09560,09680,08900,09600,09601.022.529
02 mag 20240,09740,09980,09540,09780,097888.801
30 apr 20240,09880,09920,09700,09740,097420.339
29 apr 20240,10000,10150,09740,09780,097865.062
26 apr 20240,10150,10150,09780,10050,100510.201
25 apr 20240,09800,10000,09800,09900,099032.854
24 apr 20240,10150,10150,09880,09880,098863.133
23 apr 20240,10000,10100,09700,10000,1000111.500
22 apr 20240,09900,10050,09760,10050,100547.787
19 apr 20240,09640,10100,09640,09700,0970185.956
18 apr 20240,09800,10150,09800,10000,100016.761
17 apr 20240,09900,10150,09900,10150,101518.574
16 apr 20240,10400,10400,09700,09800,0980179.731
15 apr 20240,09900,10400,09860,10400,104099.669
12 apr 20240,10050,10250,09880,10150,1015130.285
11 apr 20240,10300,10450,09820,10050,1005394.407
10 apr 20240,10300,10550,10050,10300,103017.512
09 apr 20240,10700,10900,10000,10300,1030612.033
08 apr 20240,10500,10850,10000,10800,10801.225.793
05 apr 20240,09720,10500,09520,10500,10502.055.305
04 apr 20240,09860,10000,09360,09800,0980508.580
03 apr 20240,10200,10300,09800,10000,1000202.440
02 apr 20240,10050,10350,09940,10200,1020163.240
28 mar 20240,11000,11000,10000,10200,10201.831.282
27 mar 20240,11400,11600,10600,10900,10902.034.481
26 mar 20240,10500,11500,10450,11350,11354.767.885
25 mar 20240,10250,10450,09600,10450,10452.406.536
22 mar 20240,09680,09680,09340,09500,0950440.874
21 mar 20240,09400,09580,09100,09580,09581.180.918
20 mar 20240,09400,09700,09300,09320,0932288.440
19 mar 20240,09680,09680,09240,09300,0930229.574
18 mar 20240,09540,09740,09400,09400,094030.792
15 mar 20240,09020,09880,09000,09560,0956736.094
14 mar 20240,09440,09440,09000,09260,0926516.817
13 mar 20240,09440,09440,08700,09220,0922894.945
12 mar 20240,09080,09080,08580,08980,089886.645
11 mar 20240,08960,09100,08720,08720,0872106.511
08 mar 20240,09220,09500,08560,09000,0900552.938
07 mar 20240,09200,09520,09000,09100,0910873.756
06 mar 20240,08080,09140,07900,09140,09142.394.435
05 mar 20240,07980,08000,07800,08000,0800226.666
04 mar 20240,07540,08000,07440,07880,07881.558.642
*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...