Italia markets close in 4 hours 38 minutes

Cellnex Telecom, S.A. (CLNX.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
54,94+0,44 (+0,81%)
Al 12:37PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202154,7055,4054,3254,9454,94381.451
24 giu 202153,0854,5052,8654,5054,504.160.533
23 giu 202153,5453,5652,9852,9852,982.169.502
22 giu 202153,1053,6052,8253,5453,544.030.765
21 giu 202153,0053,1652,3653,0253,022.185.710
18 giu 202152,9653,6252,5853,0253,028.136.883
17 giu 202152,1052,8051,3852,8052,801.014.274
16 giu 202152,1052,7851,9252,5052,501.043.763
15 giu 202152,3852,4851,8651,9251,921.068.003
15 giu 20210.0174 Dividendo
14 giu 202151,9052,5451,8452,2052,18945.595
11 giu 202151,1251,8651,0651,7851,76924.156
10 giu 202150,8251,1650,1450,9450,92718.022
09 giu 202150,4650,9050,1650,6850,66675.054
08 giu 202150,0250,6049,9950,4250,401.167.016
07 giu 202150,0450,1249,6749,8649,841.553.484
04 giu 202149,2750,0649,2350,0650,0410.904.733
03 giu 202149,4949,8949,1549,1549,13637.480
02 giu 202149,4249,7449,0749,3349,311.862.594
01 giu 202149,2649,7148,7649,4249,401.008.859
31 mag 202149,9449,9749,0749,0849,061.612.591
28 mag 202149,5550,0049,2549,8149,79765.251
27 mag 202149,5449,8548,9349,4049,385.817.700
26 mag 202149,9950,0849,4249,5449,52951.494
25 mag 202149,3949,9649,2149,7649,741.636.299
24 mag 202148,4749,7548,4449,1749,151.383.397
21 mag 202147,9748,5247,5848,0748,051.318.917
20 mag 202146,5547,6846,5447,6547,631.037.790
19 mag 202145,8046,4045,5846,4046,382.455.308
18 mag 202146,3946,4145,4546,0045,98893.208
17 mag 202145,5746,0945,3045,9645,94637.923
14 mag 202146,1546,1545,1545,5045,48956.027
13 mag 202146,3146,4945,2945,7845,761.039.860
12 mag 202147,1848,0146,4046,4046,385.349.560
11 mag 202146,8546,9545,5646,0045,981.294.355
10 mag 202147,6947,6946,6747,0247,004.227.719
07 mag 202147,0748,0046,7547,6747,651.419.111
06 mag 202147,4147,4646,3546,7446,721.265.419
05 mag 202147,3047,8247,1047,4647,441.484.414
04 mag 202147,4147,7147,0747,1447,12763.099
03 mag 202147,2547,4847,0247,2447,22512.771
30 apr 202146,8947,3446,6347,0447,021.099.913
29 apr 202147,1847,8146,7246,7246,701.174.804
28 apr 202147,2947,3846,7747,1547,13905.895
27 apr 202146,6547,3846,0047,2247,20898.472
26 apr 202147,2347,2346,3146,7246,70874.649
23 apr 202147,3647,4446,7246,9646,94894.136
22 apr 202147,1547,8946,9747,2947,271.342.102
21 apr 202145,9047,4245,8447,1847,161.381.797
20 apr 202145,7746,3745,1045,9745,951.675.943
19 apr 202145,5546,0445,2645,8245,80961.217
16 apr 202145,3845,8245,0445,3445,321.226.853
15 apr 202143,0845,2542,8545,2545,232.525.283
14 apr 202142,8944,3942,5943,5743,563.407.153
13 apr 202141,6043,6841,2043,0843,074.009.111
12 apr 202141,9842,6041,4941,8641,852.099.429
09 apr 202141,9042,3241,7241,9941,982.743.012
08 apr 202141,4543,2440,8342,0041,993.019.825
07 apr 202144,2444,3142,1642,3442,333.065.207
06 apr 202144,6844,7443,9344,4244,411.565.660
01 apr 202145,4845,4844,1344,1944,181.903.921
31 mar 202144,0046,1143,8245,4845,464.132.908
30 mar 202143,6443,9842,0543,6343,616.101.930
29 mar 202142,2643,5142,1243,2443,221.743.708
26 mar 202141,5941,9940,8841,3041,29635.233
25 mar 202141,6342,2241,2341,5041,48752.442
24 mar 202142,1242,8941,5441,6341,611.571.580
23 mar 202141,0742,5340,9141,8041,791.285.351
22 mar 202141,1841,3840,6340,8940,881.938.471
19 mar 202141,8742,2840,9141,2541,232.630.957
18 mar 202142,7742,7741,9041,9141,903.718.764
17 mar 202142,8942,9241,8242,6142,591.169.803
16 mar 202141,6843,1841,2842,8042,791.940.437
15 mar 202141,2041,5140,6141,3441,321.247.369
12 mar 202141,0041,1439,9340,1940,181.570.958
11 mar 202139,4040,9739,2540,9740,951.564.225
10 mar 202138,9039,7638,8339,4239,411.257.309
09 mar 202137,2639,3036,9838,6838,671.699.083
08 mar 202137,6237,7236,3537,1937,182.257.094
05 mar 202138,6638,6637,2737,6137,602.028.307
04 mar 202140,0340,4238,4638,6038,582.187.753
03 mar 202141,6841,9739,9040,1140,091.273.489
02 mar 202141,6841,7841,2441,5441,531.585.321
01 mar 202141,8842,1340,3141,6841,671.864.142
26 feb 202139,3942,9038,6641,7341,713.787.674
25 feb 202138,7839,6638,4239,5039,481.624.519
24 feb 202139,7340,2038,6238,6238,611.379.088
23 feb 202140,1740,2038,6539,6839,671.349.890
22 feb 202140,3840,8340,0640,2040,191.905.512
19 feb 202141,0541,1140,1740,5840,572.469.109
18 feb 202142,1342,5040,8840,9040,892.216.900
17 feb 202141,9642,1241,1942,1242,101.270.689
16 feb 202142,4142,7441,9042,1742,161.458.392
15 feb 202142,4942,6142,1442,3342,32561.815
12 feb 202142,6242,7642,1542,4542,441.154.367
11 feb 202142,2442,8542,0942,7042,69917.018
10 feb 202143,2643,2641,6542,2642,243.149.162
09 feb 202143,7543,8943,2243,2243,201.132.283
08 feb 202144,4645,1543,6343,6943,681.088.590
05 feb 202144,5544,8644,1744,8344,821.099.732
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...