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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 feb 2023	29,90	30,30	29,70	29,80	29,80	9.764
02 feb 2023	29,60	30,00	29,50	29,90	29,90	1.674
01 feb 2023	29,90	29,90	29,30	29,50	29,50	6.860
31 gen 2023	30,50	30,50	30,00	30,00	30,00	4.016
30 gen 2023	31,00	31,00	30,50	30,50	30,50	511
27 gen 2023	30,50	31,00	30,40	31,00	31,00	2.623
26 gen 2023	30,50	30,70	30,20	30,40	30,40	3.475
25 gen 2023	30,70	31,00	30,40	30,80	30,80	413
24 gen 2023	31,60	31,60	30,70	30,90	30,90	2.057
23 gen 2023	31,40	31,40	30,70	31,00	31,00	1.383
20 gen 2023	30,90	31,50	30,50	31,00	31,00	4.421
19 gen 2023	31,00	31,00	30,50	30,90	30,90	1.675
18 gen 2023	30,90	31,00	30,50	31,00	31,00	2.139
17 gen 2023	31,80	31,80	30,60	30,90	30,90	3.437
16 gen 2023	30,70	31,40	30,40	31,20	31,20	3.429
13 gen 2023	30,50	30,80	30,40	30,50	30,50	1.377
12 gen 2023	31,10	31,10	30,20	30,40	30,40	2.211
11 gen 2023	31,70	31,70	30,40	30,90	30,90	2.569
10 gen 2023	30,60	31,00	30,40	30,50	30,50	1.507
09 gen 2023	30,80	31,50	30,50	30,80	30,80	6.621
06 gen 2023	30,30	30,40	30,20	30,40	30,40	660
05 gen 2023	30,40	30,40	30,00	30,30	30,30	435
04 gen 2023	30,30	30,80	30,10	30,20	30,20	1.786
03 gen 2023	30,90	31,30	30,20	30,60	30,60	4.874
02 gen 2023	30,60	30,90	30,40	30,90	30,90	625
30 dic 2022	31,20	31,20	30,20	30,70	30,70	5.134
29 dic 2022	30,60	31,20	30,50	31,20	31,20	487
28 dic 2022	30,90	31,40	30,70	30,70	30,70	7.133
27 dic 2022	31,40	31,70	30,30	30,80	30,80	6.565
23 dic 2022	30,80	32,00	30,50	31,10	31,10	16.545
22 dic 2022	30,40	30,90	30,40	30,70	30,70	2.048
21 dic 2022	30,60	30,90	29,90	30,80	30,80	7.234
20 dic 2022	29,80	30,60	29,00	30,60	30,60	5.560
19 dic 2022	29,80	29,80	29,00	29,30	29,30	3.848
16 dic 2022	28,50	29,00	28,50	28,80	28,80	2.097
15 dic 2022	29,00	29,30	28,40	28,90	28,90	4.609
14 dic 2022	28,90	29,40	28,70	29,30	29,30	2.995
13 dic 2022	28,90	29,20	28,30	28,90	28,90	4.664
12 dic 2022	29,00	29,90	29,00	29,00	29,00	4.280
09 dic 2022	28,90	29,20	28,60	28,80	28,80	1.853
08 dic 2022	28,70	28,90	28,50	28,90	28,90	1.070
07 dic 2022	28,60	29,00	28,40	28,40	28,40	514
06 dic 2022	28,00	28,70	28,00	28,10	28,10	1.069
05 dic 2022	27,90	28,70	27,90	28,30	28,30	1.896
02 dic 2022	28,30	28,30	27,90	28,20	28,20	1.454
01 dic 2022	28,60	28,70	27,80	27,80	27,80	624
30 nov 2022	28,30	28,70	28,00	28,20	28,20	2.172
29 nov 2022	29,10	29,20	28,30	28,30	28,30	2.694
28 nov 2022	28,20	29,50	27,50	29,10	29,10	38.287
25 nov 2022	27,60	28,10	27,40	28,10	28,10	1.025
24 nov 2022	28,10	28,10	27,40	27,50	27,50	2.924
23 nov 2022	28,50	28,50	27,70	28,00	28,00	3.426
22 nov 2022	27,50	27,90	27,30	27,90	27,90	1.052
21 nov 2022	27,70	27,70	27,40	27,70	27,70	675
18 nov 2022	27,60	27,70	27,40	27,70	27,70	327
17 nov 2022	27,30	27,70	27,10	27,30	27,30	2.570
16 nov 2022	28,00	28,00	27,30	27,30	27,30	2.032
15 nov 2022	28,00	28,00	27,60	28,00	28,00	488
14 nov 2022	27,40	28,00	26,90	28,00	28,00	8.386
11 nov 2022	27,30	27,30	26,60	27,30	27,30	1.515
10 nov 2022	27,40	27,90	26,90	27,50	27,50	1.797
09 nov 2022	27,10	27,20	26,80	27,00	27,00	999
08 nov 2022	26,70	27,40	26,70	26,80	26,80	1.027
07 nov 2022	27,70	27,70	26,50	27,20	27,20	6.169
04 nov 2022	27,00	27,80	26,60	27,80	27,80	2.084
03 nov 2022	27,60	27,60	27,10	27,50	27,50	3.383
02 nov 2022	27,50	27,80	27,40	27,70	27,70	2.314
01 nov 2022	27,20	27,70	27,20	27,40	27,40	162
31 ott 2022	27,40	28,00	27,30	27,60	27,60	837
28 ott 2022	27,10	27,50	27,10	27,20	27,20	5.037
27 ott 2022	26,50	27,60	26,00	26,90	26,90	3.056
26 ott 2022	27,00	27,00	25,90	25,90	25,90	1.742
25 ott 2022	26,90	27,00	26,20	26,20	26,20	1.521
24 ott 2022	26,50	27,30	26,10	26,20	26,20	3.644
21 ott 2022	25,30	26,50	25,20	26,50	26,50	1.425
20 ott 2022	25,50	25,70	24,50	24,70	24,70	2.470
19 ott 2022	25,50	26,60	25,00	25,70	25,70	664
18 ott 2022	25,00	25,00	24,10	25,00	25,00	2.589
17 ott 2022	24,60	25,00	23,80	23,80	23,80	1.185
14 ott 2022	24,10	24,70	24,10	24,70	24,70	843
13 ott 2022	24,60	24,70	23,80	23,80	23,80	488
12 ott 2022	24,10	24,50	24,10	24,10	24,10	604
11 ott 2022	23,50	23,50	23,40	23,40	23,40	4.853
10 ott 2022	24,20	24,20	23,60	23,80	23,80	10.677
07 ott 2022	24,60	24,60	24,50	24,50	24,50	1.241
06 ott 2022	23,70	24,50	23,70	24,40	24,40	143
05 ott 2022	24,00	24,50	24,00	24,20	24,20	963
04 ott 2022	24,30	24,40	23,50	24,30	24,30	7.917
03 ott 2022	24,30	24,50	24,20	24,40	24,40	2.344
30 set 2022	23,90	24,20	23,40	23,80	23,80	3.096
29 set 2022	24,70	24,70	23,80	23,80	23,80	858
28 set 2022	24,20	25,40	23,90	24,70	24,70	3.836
27 set 2022	24,30	24,90	23,70	24,90	24,90	2.046
26 set 2022	24,20	24,70	23,30	24,20	24,20	3.856
23 set 2022	24,70	25,00	24,10	24,40	24,40	4.270
22 set 2022	25,10	25,70	24,70	24,70	24,70	2.035
21 set 2022	25,40	25,90	24,80	25,40	25,40	1.222
20 set 2022	25,30	25,30	24,70	24,70	24,70	4.157
19 set 2022	25,30	25,70	25,10	25,10	25,10	5.138
16 set 2022	25,50	25,90	25,30	25,30	25,30	4.718
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...

FTSE MIB26.950,74-149,88(-0,55%)

Dow Jones33.926,01-127,93(-0,38%)

Nasdaq 12.006,96-193,86(-1,59%)

Nikkei 22527.509,46+107,41(+0,39%)

Petrolio73,23-2,65(-3,49%)

BTC-EUR21.586,30-229,87(-1,05%)

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

FTSE MIB
26.950,74
-149,88(-0,55%)

Dow Jones
33.926,01
-127,93(-0,38%)

Nasdaq
12.006,96
-193,86(-1,59%)

Nikkei 225
27.509,46
+107,41(+0,39%)

Petrolio
73,23
-2,65(-3,49%)

BTC-EUR
21.586,30
-229,87(-1,05%)