Italia markets closed

Cembre S.p.A. (CMB.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,80-0,10 (-0,33%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202329,9030,3029,7029,8029,809.764
02 feb 202329,6030,0029,5029,9029,901.674
01 feb 202329,9029,9029,3029,5029,506.860
31 gen 202330,5030,5030,0030,0030,004.016
30 gen 202331,0031,0030,5030,5030,50511
27 gen 202330,5031,0030,4031,0031,002.623
26 gen 202330,5030,7030,2030,4030,403.475
25 gen 202330,7031,0030,4030,8030,80413
24 gen 202331,6031,6030,7030,9030,902.057
23 gen 202331,4031,4030,7031,0031,001.383
20 gen 202330,9031,5030,5031,0031,004.421
19 gen 202331,0031,0030,5030,9030,901.675
18 gen 202330,9031,0030,5031,0031,002.139
17 gen 202331,8031,8030,6030,9030,903.437
16 gen 202330,7031,4030,4031,2031,203.429
13 gen 202330,5030,8030,4030,5030,501.377
12 gen 202331,1031,1030,2030,4030,402.211
11 gen 202331,7031,7030,4030,9030,902.569
10 gen 202330,6031,0030,4030,5030,501.507
09 gen 202330,8031,5030,5030,8030,806.621
06 gen 202330,3030,4030,2030,4030,40660
05 gen 202330,4030,4030,0030,3030,30435
04 gen 202330,3030,8030,1030,2030,201.786
03 gen 202330,9031,3030,2030,6030,604.874
02 gen 202330,6030,9030,4030,9030,90625
30 dic 202231,2031,2030,2030,7030,705.134
29 dic 202230,6031,2030,5031,2031,20487
28 dic 202230,9031,4030,7030,7030,707.133
27 dic 202231,4031,7030,3030,8030,806.565
23 dic 202230,8032,0030,5031,1031,1016.545
22 dic 202230,4030,9030,4030,7030,702.048
21 dic 202230,6030,9029,9030,8030,807.234
20 dic 202229,8030,6029,0030,6030,605.560
19 dic 202229,8029,8029,0029,3029,303.848
16 dic 202228,5029,0028,5028,8028,802.097
15 dic 202229,0029,3028,4028,9028,904.609
14 dic 202228,9029,4028,7029,3029,302.995
13 dic 202228,9029,2028,3028,9028,904.664
12 dic 202229,0029,9029,0029,0029,004.280
09 dic 202228,9029,2028,6028,8028,801.853
08 dic 202228,7028,9028,5028,9028,901.070
07 dic 202228,6029,0028,4028,4028,40514
06 dic 202228,0028,7028,0028,1028,101.069
05 dic 202227,9028,7027,9028,3028,301.896
02 dic 202228,3028,3027,9028,2028,201.454
01 dic 202228,6028,7027,8027,8027,80624
30 nov 202228,3028,7028,0028,2028,202.172
29 nov 202229,1029,2028,3028,3028,302.694
28 nov 202228,2029,5027,5029,1029,1038.287
25 nov 202227,6028,1027,4028,1028,101.025
24 nov 202228,1028,1027,4027,5027,502.924
23 nov 202228,5028,5027,7028,0028,003.426
22 nov 202227,5027,9027,3027,9027,901.052
21 nov 202227,7027,7027,4027,7027,70675
18 nov 202227,6027,7027,4027,7027,70327
17 nov 202227,3027,7027,1027,3027,302.570
16 nov 202228,0028,0027,3027,3027,302.032
15 nov 202228,0028,0027,6028,0028,00488
14 nov 202227,4028,0026,9028,0028,008.386
11 nov 202227,3027,3026,6027,3027,301.515
10 nov 202227,4027,9026,9027,5027,501.797
09 nov 202227,1027,2026,8027,0027,00999
08 nov 202226,7027,4026,7026,8026,801.027
07 nov 202227,7027,7026,5027,2027,206.169
04 nov 202227,0027,8026,6027,8027,802.084
03 nov 202227,6027,6027,1027,5027,503.383
02 nov 202227,5027,8027,4027,7027,702.314
01 nov 202227,2027,7027,2027,4027,40162
31 ott 202227,4028,0027,3027,6027,60837
28 ott 202227,1027,5027,1027,2027,205.037
27 ott 202226,5027,6026,0026,9026,903.056
26 ott 202227,0027,0025,9025,9025,901.742
25 ott 202226,9027,0026,2026,2026,201.521
24 ott 202226,5027,3026,1026,2026,203.644
21 ott 202225,3026,5025,2026,5026,501.425
20 ott 202225,5025,7024,5024,7024,702.470
19 ott 202225,5026,6025,0025,7025,70664
18 ott 202225,0025,0024,1025,0025,002.589
17 ott 202224,6025,0023,8023,8023,801.185
14 ott 202224,1024,7024,1024,7024,70843
13 ott 202224,6024,7023,8023,8023,80488
12 ott 202224,1024,5024,1024,1024,10604
11 ott 202223,5023,5023,4023,4023,404.853
10 ott 202224,2024,2023,6023,8023,8010.677
07 ott 202224,6024,6024,5024,5024,501.241
06 ott 202223,7024,5023,7024,4024,40143
05 ott 202224,0024,5024,0024,2024,20963
04 ott 202224,3024,4023,5024,3024,307.917
03 ott 202224,3024,5024,2024,4024,402.344
30 set 202223,9024,2023,4023,8023,803.096
29 set 202224,7024,7023,8023,8023,80858
28 set 202224,2025,4023,9024,7024,703.836
27 set 202224,3024,9023,7024,9024,902.046
26 set 202224,2024,7023,3024,2024,203.856
23 set 202224,7025,0024,1024,4024,404.270
22 set 202225,1025,7024,7024,7024,702.035
21 set 202225,4025,9024,8025,4025,401.222
20 set 202225,3025,3024,7024,7024,704.157
19 set 202225,3025,7025,1025,1025,105.138
16 set 202225,5025,9025,3025,3025,304.718
*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...