Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.375,48 +558,70 (+0,95%)
Cellnex Telecom, S.A. (CLNX.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 30,49 | 30,89 | 30,15 | 30,70 | 30,70 | 1.093.546 |
| 18 apr 2024 | 30,45 | 30,76 | 30,10 | 30,55 | 30,55 | 1.055.336 |
| 17 apr 2024 | 29,51 | 30,48 | 29,45 | 30,44 | 30,44 | 2.377.444 |
| 16 apr 2024 | 30,06 | 30,11 | 29,54 | 29,61 | 29,61 | 1.062.969 |
| 15 apr 2024 | 30,90 | 30,90 | 30,24 | 30,30 | 30,30 | 1.396.317 |
| 12 apr 2024 | 30,70 | 31,16 | 30,60 | 31,01 | 31,01 | 998.510 |
| 11 apr 2024 | 30,47 | 31,10 | 29,90 | 30,46 | 30,46 | 1.186.110 |
| 10 apr 2024 | 30,89 | 31,25 | 30,13 | 30,58 | 30,58 | 1.996.651 |
| 09 apr 2024 | 29,78 | 30,97 | 29,60 | 30,80 | 30,80 | 1.402.715 |
| 08 apr 2024 | 29,70 | 30,42 | 29,58 | 29,79 | 29,79 | 881.707 |
| 05 apr 2024 | 30,44 | 30,61 | 29,44 | 29,77 | 29,77 | 1.969.960 |
| 04 apr 2024 | 31,00 | 31,31 | 30,69 | 30,71 | 30,71 | 1.746.452 |
| 03 apr 2024 | 31,44 | 31,55 | 30,85 | 31,00 | 31,00 | 1.263.035 |
| 02 apr 2024 | 32,40 | 32,67 | 31,42 | 31,50 | 31,50 | 1.393.274 |
| 28 mar 2024 | 33,02 | 33,11 | 32,64 | 32,77 | 32,77 | 1.295.446 |
| 27 mar 2024 | 32,84 | 33,00 | 32,54 | 32,86 | 32,86 | 1.128.572 |
| 26 mar 2024 | 33,03 | 33,48 | 32,78 | 32,90 | 32,90 | 742.317 |
| 25 mar 2024 | 33,55 | 33,65 | 32,96 | 33,06 | 33,06 | 849.024 |
| 22 mar 2024 | 33,04 | 33,58 | 33,04 | 33,48 | 33,48 | 759.594 |
| 21 mar 2024 | 32,77 | 33,78 | 32,70 | 33,13 | 33,13 | 1.332.705 |
| 20 mar 2024 | 32,45 | 32,88 | 32,24 | 32,57 | 32,57 | 709.364 |
| 19 mar 2024 | 31,72 | 32,54 | 31,61 | 32,50 | 32,50 | 782.801 |
| 18 mar 2024 | 32,26 | 32,30 | 31,55 | 31,72 | 31,72 | 1.285.334 |
| 15 mar 2024 | 32,40 | 32,72 | 32,17 | 32,20 | 32,20 | 2.828.240 |
| 14 mar 2024 | 33,66 | 33,68 | 32,50 | 32,53 | 32,53 | 1.351.567 |
| 13 mar 2024 | 34,00 | 34,22 | 33,50 | 33,70 | 33,70 | 2.434.280 |
| 12 mar 2024 | 34,38 | 34,88 | 34,05 | 34,05 | 34,05 | 1.258.971 |
| 11 mar 2024 | 34,51 | 34,78 | 34,14 | 34,41 | 34,41 | 879.833 |
| 08 mar 2024 | 34,50 | 34,88 | 34,15 | 34,51 | 34,51 | 939.671 |
| 07 mar 2024 | 33,80 | 35,05 | 33,54 | 34,55 | 34,55 | 1.124.874 |
| 06 mar 2024 | 34,40 | 34,92 | 33,72 | 33,77 | 33,77 | 1.462.194 |
| 05 mar 2024 | 33,25 | 34,82 | 33,13 | 34,33 | 34,33 | 2.934.429 |
| 04 mar 2024 | 33,45 | 33,47 | 33,00 | 33,34 | 33,34 | 693.550 |
| 01 mar 2024 | 33,27 | 34,10 | 33,07 | 33,57 | 33,57 | 1.506.069 |
| 29 feb 2024 | 33,00 | 33,65 | 32,45 | 33,27 | 33,27 | 8.973.626 |
| 28 feb 2024 | 34,26 | 34,35 | 32,94 | 33,17 | 33,17 | 1.191.552 |
| 27 feb 2024 | 34,50 | 34,56 | 34,08 | 34,38 | 34,38 | 753.172 |
| 26 feb 2024 | 34,00 | 34,61 | 33,98 | 34,31 | 34,31 | 668.290 |
| 23 feb 2024 | 33,99 | 34,15 | 33,61 | 34,15 | 34,15 | 1.203.362 |
| 22 feb 2024 | 34,00 | 34,27 | 33,59 | 33,99 | 33,99 | 1.256.380 |
| 21 feb 2024 | 33,21 | 34,02 | 32,86 | 33,70 | 33,70 | 990.996 |
| 20 feb 2024 | 33,08 | 33,49 | 32,85 | 33,36 | 33,36 | 827.716 |
| 19 feb 2024 | 32,80 | 33,23 | 32,50 | 33,15 | 33,15 | 640.197 |
| 16 feb 2024 | 33,33 | 33,50 | 32,82 | 33,17 | 33,17 | 998.709 |
| 15 feb 2024 | 33,12 | 33,34 | 32,87 | 33,33 | 33,33 | 957.738 |
| 14 feb 2024 | 32,50 | 33,42 | 32,50 | 32,96 | 32,96 | 862.630 |
| 13 feb 2024 | 33,40 | 33,70 | 32,05 | 32,48 | 32,48 | 2.213.445 |
| 12 feb 2024 | 33,31 | 33,73 | 33,25 | 33,60 | 33,60 | 472.667 |
| 09 feb 2024 | 33,50 | 33,85 | 32,95 | 33,07 | 33,07 | 1.359.576 |
| 08 feb 2024 | 33,00 | 33,87 | 32,91 | 33,55 | 33,55 | 1.355.861 |
| 07 feb 2024 | 33,71 | 33,84 | 33,19 | 33,20 | 33,20 | 1.000.773 |
| 06 feb 2024 | 33,90 | 34,09 | 33,30 | 33,80 | 33,80 | 966.585 |
| 05 feb 2024 | 34,65 | 34,83 | 33,74 | 33,86 | 33,86 | 1.253.168 |
| 02 feb 2024 | 35,91 | 36,15 | 34,57 | 34,75 | 34,75 | 1.292.347 |
| 01 feb 2024 | 35,60 | 36,18 | 35,51 | 35,61 | 35,61 | 849.332 |
| 31 gen 2024 | 35,18 | 35,97 | 35,18 | 35,78 | 35,78 | 1.140.007 |
| 30 gen 2024 | 35,20 | 35,38 | 34,95 | 35,09 | 35,09 | 939.414 |
| 29 gen 2024 | 35,50 | 35,54 | 34,99 | 35,20 | 35,20 | 860.415 |
| 26 gen 2024 | 35,06 | 36,01 | 34,76 | 35,70 | 35,70 | 959.718 |
| 25 gen 2024 | 34,59 | 35,17 | 34,33 | 35,15 | 35,15 | 652.609 |
| 24 gen 2024 | 34,76 | 35,49 | 34,42 | 34,70 | 34,70 | 1.192.415 |
| 23 gen 2024 | 34,45 | 35,28 | 34,33 | 34,45 | 34,45 | 1.345.983 |
| 22 gen 2024 | 33,85 | 34,58 | 33,63 | 34,15 | 34,15 | 932.571 |
| 19 gen 2024 | 33,67 | 33,93 | 33,43 | 33,74 | 33,74 | 1.236.019 |
| 18 gen 2024 | 34,39 | 34,48 | 33,49 | 33,63 | 33,63 | 2.183.729 |
| 17 gen 2024 | 34,72 | 34,85 | 33,84 | 34,28 | 34,28 | 1.013.527 |
| 16 gen 2024 | 35,41 | 35,50 | 35,06 | 35,22 | 35,22 | 757.304 |
| 15 gen 2024 | 35,70 | 35,80 | 35,35 | 35,57 | 35,57 | 495.957 |
| 12 gen 2024 | 35,42 | 36,15 | 35,24 | 35,82 | 35,82 | 898.647 |
| 11 gen 2024 | 35,49 | 36,00 | 35,34 | 35,50 | 35,50 | 1.059.201 |
| 10 gen 2024 | 35,02 | 35,36 | 34,76 | 35,31 | 35,31 | 727.342 |
| 09 gen 2024 | 35,04 | 35,10 | 34,57 | 35,06 | 35,06 | 701.107 |
| 08 gen 2024 | 34,64 | 35,03 | 34,19 | 35,01 | 35,01 | 766.817 |
| 05 gen 2024 | 35,06 | 35,06 | 34,13 | 34,68 | 34,68 | 870.385 |
| 04 gen 2024 | 35,20 | 35,50 | 34,82 | 35,20 | 35,20 | 667.484 |
| 03 gen 2024 | 35,41 | 35,64 | 35,08 | 35,26 | 35,26 | 547.077 |
| 02 gen 2024 | 35,79 | 36,07 | 35,23 | 35,57 | 35,57 | 937.054 |
| 29 dic 2023 | 36,03 | 36,10 | 35,55 | 35,66 | 35,66 | 734.231 |
| 28 dic 2023 | 36,11 | 36,17 | 35,92 | 35,99 | 35,99 | 315.877 |
| 27 dic 2023 | 35,72 | 36,21 | 35,72 | 36,00 | 36,00 | 781.294 |
| 22 dic 2023 | 35,65 | 35,96 | 35,60 | 35,78 | 35,78 | 420.069 |
| 21 dic 2023 | 35,48 | 35,82 | 35,37 | 35,76 | 35,76 | 501.408 |
| 20 dic 2023 | 35,87 | 36,02 | 35,32 | 35,82 | 35,82 | 568.865 |
| 19 dic 2023 | 35,81 | 36,12 | 35,47 | 35,75 | 35,75 | 851.122 |
| 18 dic 2023 | 36,10 | 36,15 | 35,43 | 35,69 | 35,69 | 800.982 |
| 15 dic 2023 | 36,11 | 36,56 | 35,91 | 36,30 | 36,30 | 2.441.520 |
| 14 dic 2023 | 36,77 | 37,16 | 36,31 | 36,32 | 36,32 | 1.713.459 |
| 13 dic 2023 | 35,28 | 35,62 | 35,10 | 35,56 | 35,56 | 850.928 |
| 12 dic 2023 | 35,58 | 35,58 | 35,03 | 35,30 | 35,30 | 717.473 |
| 11 dic 2023 | 35,58 | 35,64 | 35,10 | 35,50 | 35,50 | 918.832 |
| 08 dic 2023 | 36,00 | 36,30 | 35,51 | 35,77 | 35,77 | 649.269 |
| 07 dic 2023 | 35,93 | 35,96 | 34,86 | 35,95 | 35,95 | 1.546.722 |
| 06 dic 2023 | 35,90 | 36,56 | 35,71 | 36,24 | 36,24 | 1.131.501 |
| 05 dic 2023 | 35,14 | 35,93 | 35,10 | 35,75 | 35,75 | 1.019.096 |
| 04 dic 2023 | 35,15 | 35,43 | 35,02 | 35,25 | 35,25 | 2.117.236 |
| 01 dic 2023 | 35,11 | 35,18 | 34,36 | 35,00 | 35,00 | 1.140.540 |
| 30 nov 2023 | 35,10 | 35,25 | 34,83 | 35,04 | 35,04 | 2.761.259 |
| 29 nov 2023 | 34,73 | 35,31 | 34,72 | 35,10 | 35,10 | 972.204 |
| 28 nov 2023 | 34,11 | 34,77 | 33,90 | 34,53 | 34,53 | 1.981.137 |
| 27 nov 2023 | 34,10 | 34,54 | 33,88 | 34,06 | 34,06 | 1.039.471 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.