Italia markets open in 33 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,43000,0000 (0,00%)
Alla chiusura: 02:54PM CET
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
10 nov 20222,56002,56002,56002,56002,5600250
09 nov 20222,59002,59002,59002,59002,5900-
08 nov 20222,53002,59002,53002,59002,59002.625
07 nov 20222,53002,57002,53002,57002,5700583
04 nov 20222,57002,57002,57002,57002,5700-
03 nov 20222,57002,57002,57002,57002,5700-
02 nov 20222,57002,57002,57002,57002,5700-
01 nov 20222,62002,62002,53002,57002,57001.900
31 ott 20222,65002,65002,65002,65002,6500199
28 ott 20222,65002,65002,65002,65002,65001
27 ott 20222,56002,63002,56002,63002,6300845
26 ott 20222,59002,59002,52002,59002,59002.973
25 ott 20222,56002,56002,56002,56002,5600-
24 ott 20222,50002,56002,50002,56002,56001.925
21 ott 20222,53002,53002,53002,53002,5300275
20 ott 20222,59002,59002,56002,56002,5600509
19 ott 20222,55002,55002,55002,55002,5500250
18 ott 20222,56002,56002,56002,56002,5600-
17 ott 20222,57002,60002,56002,56002,5600379
14 ott 20222,54002,54002,54002,54002,5400500
13 ott 20222,58002,58002,58002,58002,5800-
12 ott 20222,58002,58002,58002,58002,5800-
11 ott 20222,58002,58002,58002,58002,5800-
10 ott 20222,58002,58002,58002,58002,5800500
07 ott 20222,62002,62002,62002,62002,6200-
06 ott 20222,56002,62002,56002,62002,620081
05 ott 20222,65002,65002,57002,60002,60001.109
04 ott 20222,68002,69002,68002,69002,6900300
03 ott 20222,64002,65002,58002,65002,65001.085
30 set 20222,63002,64002,63002,64002,64001.035
29 set 20222,63002,63002,60002,60002,6000678
28 set 20222,65002,65002,65002,65002,6500-
27 set 20222,60002,65002,60002,65002,65001.015
26 set 20222,62002,62002,62002,62002,6200-
23 set 20222,63002,63002,62002,62002,62001.850
22 set 20222,69002,69002,60002,60002,60003.415
21 set 20222,70002,70002,70002,70002,7000-
20 set 20222,69002,70002,68002,70002,7000329
19 set 20222,72002,72002,72002,72002,7200250
16 set 20222,72002,72002,72002,72002,72006
15 set 20222,73002,73002,73002,73002,73001
14 set 20222,80002,80002,76002,76002,7600720
13 set 20222,71002,80002,71002,80002,80001.441
12 set 20222,76002,76002,73002,73002,7300850
09 set 20222,75002,78002,70002,76002,76001.910
08 set 20222,73002,78002,72002,78002,78001.038
07 set 20222,75002,75002,75002,75002,7500-
06 set 20222,75002,75002,75002,75002,7500300
05 set 20222,79002,79002,73002,78002,78002.756
02 set 20222,77002,77002,68002,76002,76007.884
01 set 20222,80002,80002,80002,80002,8000-
31 ago 20222,77002,80002,77002,80002,80002.600
30 ago 20222,70002,77002,70002,77002,77001.530
29 ago 20222,71002,78002,71002,72002,72002.510
26 ago 20222,78002,78002,78002,78002,7800-
25 ago 20222,78002,78002,78002,78002,780061
24 ago 20222,72002,76002,72002,76002,76001.874
23 ago 20222,69002,69002,69002,69002,690080
22 ago 20222,73002,73002,70002,70002,70002.150
19 ago 20222,74002,74002,74002,74002,740054
18 ago 20222,76002,76002,76002,76002,76008
17 ago 20222,80002,80002,80002,80002,8000-
16 ago 20222,84002,84002,80002,80002,8000352
12 ago 20222,79002,85002,78002,85002,85001.942
11 ago 20222,81002,82002,81002,82002,82001.090
10 ago 20222,78002,78002,78002,78002,7800-
09 ago 20222,78002,78002,78002,78002,78003
08 ago 20222,77002,88002,75002,82002,82003.774
05 ago 20222,80002,80002,77002,77002,7700545
04 ago 20222,84002,84002,77002,84002,84002.060
03 ago 20222,87002,87002,87002,87002,8700150
02 ago 20222,87002,87002,87002,87002,87004
01 ago 20222,85002,85002,85002,85002,8500375
29 lug 20222,82002,82002,82002,82002,820071
28 lug 20222,82002,82002,82002,82002,8200-
27 lug 20222,82002,82002,82002,82002,8200-
26 lug 20222,82002,82002,82002,82002,82001
25 lug 20222,82002,82002,82002,82002,8200350
22 lug 20222,86002,86002,86002,86002,86001
21 lug 20222,86002,97002,86002,90002,90005.254
20 lug 20222,90002,90002,90002,90002,9000550
19 lug 20222,78002,88002,78002,87002,87007.900
18 lug 20222,75002,75002,75002,75002,750016
*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...