Italia markets close in 5 hours 58 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,86000,0000 (0,00%)
Al 05:35PM CEST. Mercato aperto.
Periodo di tempo:
22 set 2022 - 22 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 20232,86002,86002,82002,86002,8600616
20 set 20232,90002,94002,86002,86002,86003.107
19 set 20232,92002,92002,86002,86002,86001.505
18 set 20232,96002,96002,88002,88002,88008.553
15 set 20233,20003,24002,96002,96002,9600119.344
14 set 20232,94003,26002,80003,18003,1800148.678
13 set 20232,86002,98002,80002,98002,980048.618
12 set 20232,70002,96002,64002,90002,900079.121
11 set 20232,54002,54002,46002,46002,46004.273
08 set 20232,48002,72002,48002,52002,52007.929
07 set 20232,50002,56002,46002,46002,46004.694
06 set 20232,52002,54002,48002,54002,54002.944
05 set 20232,58002,58002,52002,56002,56004.254
04 set 20232,60002,60002,60002,60002,6000-
01 set 20232,52002,60002,52002,60002,60001.726
31 ago 20232,58002,58002,50002,56002,56009.758
30 ago 20232,62002,62002,62002,62002,6200-
29 ago 20232,60002,62002,56002,62002,62001.950
28 ago 20232,64002,64002,64002,64002,6400-
25 ago 20232,64002,64002,64002,64002,6400-
24 ago 20232,58002,64002,56002,64002,64001.350
23 ago 20232,56002,56002,56002,56002,5600250
22 ago 20232,66002,66002,66002,66002,6600-
21 ago 20232,62002,66002,62002,66002,6600402
18 ago 20232,62002,62002,60002,60002,60001.180
17 ago 20232,66002,66002,66002,66002,6600-
16 ago 20232,66002,66002,66002,66002,66001.000
14 ago 20232,68002,68002,64002,64002,64006
11 ago 20232,68002,68002,68002,68002,6800-
10 ago 20232,64002,68002,62002,68002,6800850
09 ago 20232,62002,62002,62002,62002,6200150
08 ago 20232,66002,66002,66002,66002,6600-
07 ago 20232,66002,66002,66002,66002,6600900
04 ago 20232,64002,66002,64002,66002,66002.496
03 ago 20232,64002,64002,62002,62002,62002.300
02 ago 20232,66002,68002,66002,68002,6800900
01 ago 20232,66002,70002,66002,70002,70002.100
31 lug 20232,70002,70002,70002,70002,7000125
28 lug 20232,70002,74002,66002,74002,74001.001
27 lug 20232,70002,70002,70002,70002,70001.500
26 lug 20232,70002,70002,70002,70002,7000-
25 lug 20232,74002,74002,70002,70002,7000357
24 lug 20232,74002,74002,74002,74002,7400365
21 lug 20232,76002,76002,70002,70002,70002.625
20 lug 20232,74002,74002,72002,72002,72001.000
19 lug 20232,74002,78002,72002,78002,78003.800
18 lug 20232,66002,74002,66002,74002,7400470
17 lug 20232,70002,70002,70002,70002,7000-
14 lug 20232,66002,70002,64002,70002,70005.223
13 lug 20232,70002,78002,68002,68002,68005.214
12 lug 20232,66002,68002,66002,68002,68001.001
11 lug 20232,70002,70002,66002,70002,70004.601
10 lug 20232,70002,70002,70002,70002,7000-
07 lug 20232,70002,70002,70002,70002,7000-
06 lug 20232,70002,70002,70002,70002,7000100
05 lug 20232,74002,76002,70002,70002,70001.560
04 lug 20232,74002,78002,74002,78002,78004.543
03 lug 20232,72002,78002,72002,74002,74004.395
30 giu 20232,64002,70002,64002,70002,70005.369
29 giu 20232,62002,62002,62002,62002,6200546
28 giu 20232,60002,62002,60002,60002,60002.471
27 giu 20232,64002,64002,64002,64002,6400525
26 giu 20232,70002,70002,62002,62002,6200414
23 giu 20232,72002,72002,68002,68002,68001.900
22 giu 20232,70002,76002,70002,76002,76001.038
21 giu 20232,70002,76002,70002,74002,74002.450
20 giu 20232,74002,74002,72002,72002,72001.310
19 giu 20232,70002,84002,70002,76002,760019.957
16 giu 20232,62002,70002,62002,70002,7000159
15 giu 20232,70002,70002,66002,66002,660067
14 giu 20232,66002,70002,66002,70002,70006.953
13 giu 20232,62002,64002,56002,64002,64004.390
12 giu 20232,66002,66002,66002,66002,66001.000
09 giu 20232,68002,70002,68002,70002,70001.500
08 giu 20232,66002,68002,66002,68002,68001.903
07 giu 20232,70002,70002,70002,70002,7000800
06 giu 20232,62002,74002,62002,74002,74002.174
05 giu 20232,66002,66002,66002,66002,6600100
02 giu 20232,64002,64002,64002,64002,6400775
01 giu 20232,58002,64002,58002,62002,62002.495
31 mag 20232,56002,56002,56002,56002,5600-
30 mag 20232,54002,56002,54002,56002,5600210
29 mag 20232,58002,58002,58002,58002,5800-
26 mag 20232,60002,60002,58002,58002,58001.700
25 mag 20232,58002,60002,58002,60002,60005.450
24 mag 20232,52002,58002,52002,58002,58007.250
23 mag 20232,52002,54002,52002,54002,54002.450
22 mag 20232,56002,56002,56002,56002,5600-
19 mag 20232,56002,56002,44002,56002,56009.672
18 mag 20232,54002,58002,54002,58002,58002.300
17 mag 20232,50002,52002,50002,52002,5200737
16 mag 20232,60002,60002,54002,54002,54005.865
15 mag 20232,56002,56002,56002,56002,5600580
12 mag 20232,52002,54002,52002,54002,54002.245
11 mag 20232,46002,50002,46002,50002,5000575
10 mag 20232,56002,58002,48002,50002,50005.304
09 mag 20232,58002,58002,56002,56002,56001.000
08 mag 20232,60002,60002,60002,60002,6000250
05 mag 20232,60002,60002,60002,60002,6000950
04 mag 20232,58002,58002,58002,58002,5800-
*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...