Italia Markets closed

Centrale del Latte d'Italia S.p.A. (CLI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,7300+0,0200 (+0,74%)
Alla chiusura: 12:07PM CEST
Periodo di tempo:
02 apr 2022 - 02 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 20232,73002,73002,73002,73002,730010
30 mar 20232,67002,71002,67002,71002,7100878
29 mar 20232,67002,67002,64002,64002,6400985
28 mar 20232,67002,67002,64002,64002,6400345
27 mar 20232,58002,63002,58002,63002,63001.234
24 mar 20232,74002,77002,60002,60002,60002.143
23 mar 20232,63002,78002,63002,71002,7100410
22 mar 20232,58002,80002,58002,60002,60007.791
21 mar 20232,60002,60002,56002,56002,56005.250
20 mar 20232,58002,59002,53002,59002,59001.783
17 mar 20232,74002,74002,62002,62002,62006.951
16 mar 20232,74002,74002,71002,71002,7100529
15 mar 20232,76002,76002,67002,72002,72003.911
14 mar 20232,60002,83002,60002,80002,800013.508
13 mar 20232,60002,60002,56002,60002,6000829
10 mar 20232,60002,63002,56002,57002,57001.474
09 mar 20232,63002,63002,63002,63002,6300-
08 mar 20232,60002,64002,57002,63002,63002.249
07 mar 20232,60002,64002,60002,64002,64001.482
06 mar 20232,64002,67002,53002,60002,600011.015
03 mar 20232,74002,74002,61002,61002,61007.613
02 mar 20232,70002,70002,70002,70002,7000-
01 mar 20232,70002,70002,70002,70002,7000100
28 feb 20232,67002,70002,67002,70002,70006.997
27 feb 20232,70002,70002,68002,70002,7000752
24 feb 20232,69002,70002,69002,70002,7000583
23 feb 20232,70002,70002,70002,70002,7000650
22 feb 20232,70002,70002,69002,69002,6900731
21 feb 20232,73002,73002,73002,73002,730035
20 feb 20232,76002,76002,76002,76002,76001.000
17 feb 20232,69002,78002,69002,76002,76004.772
16 feb 20232,74002,74002,61002,66002,66003.882
15 feb 20232,71002,71002,71002,71002,7100117
14 feb 20232,70002,74002,69002,69002,69003.055
13 feb 20232,70002,70002,70002,70002,7000288
10 feb 20232,77002,77002,72002,72002,72002.850
09 feb 20232,74002,77002,74002,77002,77001.150
08 feb 20232,69002,71002,69002,71002,71003.334
07 feb 20232,73002,76002,69002,73002,73006.205
06 feb 20232,76002,76002,76002,76002,76001
03 feb 20232,73002,80002,73002,80002,8000900
02 feb 20232,77002,77002,77002,77002,7700-
01 feb 20232,80002,80002,77002,77002,7700501
31 gen 20232,83002,83002,83002,83002,830066
30 gen 20232,83002,83002,83002,83002,8300394
27 gen 20232,75002,87002,75002,84002,84002.630
26 gen 20232,82002,82002,76002,79002,7900805
25 gen 20232,80002,80002,80002,80002,8000250
24 gen 20232,84002,85002,78002,82002,82003.216
23 gen 20232,84002,86002,84002,86002,86001.028
20 gen 20232,83002,83002,80002,81002,81002.951
19 gen 20232,83002,83002,83002,83002,8300-
18 gen 20232,88002,88002,74002,83002,83006.092
17 gen 20232,84002,88002,84002,88002,88002.041
16 gen 20232,81002,81002,81002,81002,8100-
13 gen 20232,81002,81002,81002,81002,81005
12 gen 20232,86002,86002,80002,85002,85006.291
11 gen 20232,87002,87002,87002,87002,8700-
10 gen 20232,87002,87002,87002,87002,8700-
09 gen 20232,87002,87002,87002,87002,87001.560
06 gen 20232,90002,90002,87002,87002,8700552
05 gen 20232,91002,91002,91002,91002,9100200
04 gen 20232,87002,87002,87002,87002,8700-
03 gen 20232,89002,89002,87002,87002,8700590
02 gen 20232,89002,89002,86002,86002,86001.400
30 dic 20222,92002,94002,92002,94002,9400564
29 dic 20222,90002,90002,90002,90002,9000-
28 dic 20222,93002,97002,89002,90002,90007.190
27 dic 20222,88002,93002,82002,93002,930012.622
23 dic 20222,68002,88002,68002,88002,88007.299
22 dic 20222,76002,79002,71002,71002,71002.604
21 dic 20222,80002,80002,75002,76002,76006.846
20 dic 20222,73002,87002,71002,84002,840015.221
19 dic 20222,55002,73002,49002,71002,71008.518
16 dic 20222,53002,53002,52002,52002,52001.177
15 dic 20222,52002,55002,50002,50002,5000878
14 dic 20222,52002,56002,52002,55002,55002.176
13 dic 20222,52002,55002,52002,55002,55001.262
12 dic 20222,49002,52002,49002,52002,52001.006
09 dic 20222,50002,53002,47002,53002,53002.745
08 dic 20222,47002,52002,47002,50002,50005.530
07 dic 20222,46002,47002,46002,47002,4700205
06 dic 20222,46002,46002,41002,45002,45001.542
05 dic 20222,43002,43002,43002,43002,4300450
02 dic 20222,46002,46002,43002,43002,4300670
01 dic 20222,48002,48002,43002,43002,43001.369
30 nov 20222,45002,45002,45002,45002,45001.000
29 nov 20222,42002,46002,42002,42002,42002.400
28 nov 20222,44002,44002,44002,44002,4400600
25 nov 20222,41002,41002,41002,41002,4100-
24 nov 20222,45002,45002,40002,41002,41009.956
23 nov 20222,47002,47002,47002,47002,4700-
22 nov 20222,51002,51002,47002,47002,47001.313
21 nov 20222,51002,51002,51002,51002,5100720
18 nov 20222,52002,52002,51002,51002,51001.389
17 nov 20222,53002,53002,50002,51002,5100250
16 nov 20222,53002,53002,53002,53002,5300269
15 nov 20222,52002,55002,50002,53002,53004.186
14 nov 20222,56002,56002,56002,56002,56003.100
11 nov 20222,61002,61002,53002,53002,53004.705
*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...