Italia markets close in 5 hours 29 minutes

CommScope Holding Company, Inc. (CM9.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,9150-0,0600 (-6,15%)
In data: 08:18AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20240,91500,91500,91500,91500,91502.750
03 mag 20240,97500,97500,97500,97500,9750-
02 mag 20240,80000,80000,80000,80000,8000-
30 apr 20240,91000,91000,91000,91000,9100-
29 apr 20240,87000,87000,87000,87000,8700-
26 apr 20240,85000,85000,85000,85000,8500-
25 apr 20240,97000,97000,97000,97000,9700-
24 apr 20240,93000,93000,93000,93000,9300-
23 apr 20240,95500,95500,95500,95500,9550-
22 apr 20240,86500,86500,86500,86500,8650-
19 apr 20240,88500,88500,88500,88500,8850-
18 apr 20240,92500,92500,92500,92500,9250-
17 apr 20240,93000,93000,93000,93000,9300-
16 apr 20240,93500,95000,93500,95000,95002.750
15 apr 20241,00001,00000,97000,97000,9700100
12 apr 20241,05001,05001,05001,05001,0500-
11 apr 20241,05001,05001,05001,05001,0500-
10 apr 20241,11001,11001,11001,11001,1100-
09 apr 20241,13001,14001,13001,14001,1400100
08 apr 20241,06001,06001,06001,06001,0600-
05 apr 20241,09001,09001,09001,09001,0900-
04 apr 20241,06001,06001,06001,06001,0600-
03 apr 20241,13001,13001,13001,13001,1300-
02 apr 20241,22001,22001,22001,22001,2200-
28 mar 20241,17001,17001,17001,17001,1700-
27 mar 20241,12001,12001,12001,12001,1200-
26 mar 20241,16001,16001,16001,16001,1600-
25 mar 20241,21001,21001,20001,20001,20001.000
22 mar 20241,27001,27001,27001,27001,2700-
21 mar 20241,28001,28001,28001,28001,2800-
20 mar 20241,23001,23001,23001,23001,2300-
19 mar 20241,29001,29001,29001,29001,2900-
18 mar 20241,40001,40001,40001,40001,4000-
15 mar 20241,33001,37001,33001,37001,37004.000
14 mar 20241,41001,41001,41001,41001,4100-
13 mar 20241,46001,48001,46001,48001,48002.721
12 mar 20241,27001,27001,27001,27001,2700-
11 mar 20241,13001,13001,13001,13001,1300-
08 mar 20241,06001,12001,06001,12001,12001.300
07 mar 20241,00001,00001,00001,00001,0000-
06 mar 20240,95500,95500,95500,95500,9550-
05 mar 20240,93500,93500,93500,93500,9350-
04 mar 20241,02001,02001,02001,02001,0200-
01 mar 20241,09001,09001,09001,09001,0900-
29 feb 20241,70001,70001,70001,70001,7000-
28 feb 20241,80001,80001,80001,80001,8000-
27 feb 20241,78001,78001,78001,78001,7800-
26 feb 20241,74001,74001,74001,74001,7400-
23 feb 20241,78001,78001,78001,78001,7800-
22 feb 20241,81001,81001,81001,81001,8100-
21 feb 20241,90001,90001,90001,90001,9000-
20 feb 20242,00002,00002,00002,00002,0000-
19 feb 20242,00002,00002,00002,00002,0000-
16 feb 20242,06002,06002,06002,06002,0600-
15 feb 20241,96001,96001,96001,96001,9600-
14 feb 20241,96001,96001,96001,96001,9600-
13 feb 20242,18002,18002,18002,18002,1800-
12 feb 20242,00002,00002,00002,00002,0000-
09 feb 20241,98002,00001,98002,00002,00001.000
08 feb 20241,98001,98001,98001,98001,9800-
07 feb 20242,04002,04002,04002,04002,0400-
06 feb 20241,93001,93001,93001,93001,9300-
05 feb 20242,06002,06002,06002,06002,0600-
02 feb 20242,16002,16002,16002,16002,1600-
01 feb 20242,14002,14002,14002,14002,1400-
31 gen 20242,24002,24002,24002,24002,2400-
30 gen 20242,28002,28002,28002,28002,2800-
29 gen 20242,20002,20002,20002,20002,2000-
26 gen 20242,24002,24002,24002,24002,2400-
25 gen 20242,20002,20002,20002,20002,2000-
24 gen 20242,26002,26002,26002,26002,2600-
23 gen 20242,08002,08002,08002,08002,0800-
22 gen 20242,16002,16002,16002,16002,1600-
19 gen 20242,16002,16002,16002,16002,1600-
18 gen 20242,12002,12002,12002,12002,1200-
17 gen 20242,20002,20002,20002,20002,2000-
16 gen 20242,24002,24002,20002,20002,2000-
15 gen 20242,24002,24002,24002,24002,2400-
12 gen 20242,24002,24002,24002,24002,2400-
11 gen 20242,38002,38002,38002,38002,3800-
10 gen 20242,44002,44002,44002,44002,4400-
09 gen 20242,46002,46002,46002,46002,4600-
08 gen 20242,48002,48002,44002,44002,4400100
05 gen 20242,48002,48002,48002,48002,4800-
04 gen 20242,52002,52002,52002,52002,5200-
03 gen 20242,60002,60002,60002,60002,6000-
02 gen 20242,54002,54002,54002,54002,5400-
29 dic 20232,62002,62002,62002,62002,6200-
28 dic 20232,54002,56002,54002,56002,560019
27 dic 20232,50002,50002,50002,50002,5000926
22 dic 20232,46002,46002,46002,46002,4600-
21 dic 20232,20002,20002,20002,20002,2000-
20 dic 20232,30002,30002,30002,30002,3000-
19 dic 20232,20002,20002,20002,20002,2000-
18 dic 20232,30002,30002,30002,30002,3000-
15 dic 20232,30002,30002,30002,30002,3000-
14 dic 20232,02002,02002,02002,02002,0200-
13 dic 20231,93001,93001,93001,93001,9300-
12 dic 20231,89001,95001,89001,95001,95001.302
11 dic 20231,70001,70001,70001,70001,7000-
*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...