Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,7900+0,1200 (+4,49%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 20222,64002,79002,64002,79002,79005.250
29 giu 20222,65002,79002,65002,67002,67006.181
28 giu 20222,63002,69002,62002,69002,69003.244
27 giu 20222,65002,65002,65002,65002,6500300
24 giu 20222,67002,67002,67002,67002,67004.150
23 giu 20222,70002,70002,70002,70002,7000-
22 giu 20222,65002,71002,65002,70002,70002.072
21 giu 20222,68002,68002,68002,68002,680074
20 giu 20222,66002,66002,62002,65002,65001.321
17 giu 20222,65002,69002,65002,66002,66003.556
16 giu 20222,68002,68002,62002,62002,620010.050
15 giu 20222,71002,71002,71002,71002,7100100
14 giu 20222,72002,82002,63002,75002,75008.486
13 giu 20222,73002,77002,63002,71002,71009.934
10 giu 20222,95002,95002,73002,76002,760011.733
09 giu 20222,96003,00002,89002,93002,93008.173
08 giu 20223,00003,00002,96002,96002,9600635
07 giu 20223,04003,04002,96002,96002,96005.675
06 giu 20223,00003,07002,96003,04003,04004.974
03 giu 20223,00003,00003,00003,00003,000063
02 giu 20222,96002,96002,96002,96002,9600162
01 giu 20223,04003,04002,98002,98002,98002.411
31 mag 20222,97003,04002,96003,04003,04006.107
30 mag 20222,97003,01002,93002,93002,93004.076
27 mag 20222,94002,94002,93002,93002,93001.909
26 mag 20222,97002,97002,97002,97002,9700-
25 mag 20222,97002,97002,97002,97002,9700375
24 mag 20222,94002,94002,93002,93002,93001.701
23 mag 20222,95002,95002,95002,95002,9500300
20 mag 20222,95002,95002,95002,95002,9500225
19 mag 20222,96002,96002,93002,96002,96002.062
18 mag 20223,00003,00002,94003,00003,00001.821
17 mag 20222,96002,98002,96002,98002,98001.000
16 mag 20222,94003,00002,94003,00003,00002.819
13 mag 20223,01003,02002,97002,97002,97001.940
12 mag 20223,01003,01003,01003,01003,0100358
11 mag 20223,01003,01003,01003,01003,0100-
10 mag 20223,01003,01003,01003,01003,0100-
09 mag 20223,01003,01003,01003,01003,01001.075
06 mag 20223,05003,05003,01003,01003,01001.038
05 mag 20223,01003,01003,01003,01003,0100-
04 mag 20223,01003,01003,01003,01003,01001
03 mag 20223,05003,05003,05003,05003,0500800
02 mag 20223,01003,01003,01003,01003,0100756
29 apr 20223,01003,01003,01003,01003,010040
28 apr 20223,06003,06003,06003,06003,0600-
27 apr 20223,06003,06003,06003,06003,0600250
26 apr 20223,10003,10003,05003,05003,05001.250
25 apr 20223,09003,09003,09003,09003,0900-
22 apr 20223,09003,09003,09003,09003,09002.028
21 apr 20223,10003,10003,10003,10003,1000140
20 apr 20223,09003,09003,09003,09003,0900-
19 apr 20223,09003,09003,09003,09003,0900256
14 apr 20223,11003,11003,09003,09003,09002.850
13 apr 20223,10003,15003,10003,15003,15003.100
12 apr 20223,11003,11003,10003,10003,1000350
11 apr 20223,15003,15003,11003,11003,11001.309
08 apr 20223,17003,17003,10003,11003,11002.659
07 apr 20223,17003,17003,14003,14003,1400725
06 apr 20223,35003,35003,17003,18003,180012.801
05 apr 20223,16003,39003,13003,39003,39007.190
04 apr 20223,13003,19003,12003,17003,17003.812
01 apr 20223,18003,23003,17003,17003,17004.030
31 mar 20223,13003,20003,10003,18003,18006.730
30 mar 20223,20003,20003,08003,17003,170015.498
29 mar 20223,01003,09003,01003,09003,09004.250
28 mar 20222,99003,05002,98003,05003,05001.965
25 mar 20223,00003,03002,96003,03003,03003.680
24 mar 20223,04003,04002,94003,04003,04003.759
23 mar 20223,04003,08003,01003,08003,0800300
22 mar 20223,01003,11002,99003,08003,08003.208
21 mar 20223,07003,07002,89003,05003,050013.812
18 mar 20223,27003,37003,01003,07003,070038.051
17 mar 20223,15003,27003,14003,27003,27003.780
16 mar 20223,06003,15003,04003,14003,14006.613
15 mar 20223,01003,05002,90003,02003,02004.221
14 mar 20222,95002,97002,85002,97002,97002.143
11 mar 20222,90002,91002,90002,91002,91001.150
10 mar 20222,90002,90002,86002,90002,9000702
09 mar 20222,87002,90002,79002,87002,87007.956
08 mar 20222,76002,82002,75002,82002,82002.777
07 mar 20222,81002,81002,67002,72002,72004.510
04 mar 20222,87002,87002,75002,78002,78006.227
03 mar 20222,94002,94002,90002,90002,9000800
02 mar 20223,00003,00003,00003,00003,0000520
01 mar 20223,09003,09002,95003,00003,00003.888
28 feb 20223,02003,12002,99003,06003,06005.157
25 feb 20222,91002,99002,91002,99002,9900131
24 feb 20223,02003,02002,77002,87002,870017.747
23 feb 20223,06003,10003,03003,05003,05002.931
22 feb 20223,15003,15003,05003,09003,09009.445
21 feb 20223,24003,29003,15003,15003,15009.333
18 feb 20223,25003,25003,25003,25003,2500600
17 feb 20223,29003,29003,29003,29003,2900144
16 feb 20223,31003,36003,31003,34003,34003.150
15 feb 20223,27003,30003,27003,27003,27004.073
14 feb 20223,30003,33003,25003,28003,28005.478
11 feb 20223,36003,36003,30003,30003,30005.865
10 feb 20223,37003,37003,36003,36003,3600999
09 feb 20223,36003,36003,36003,36003,36001.000
*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...