Italia markets open in 1 hour 30 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,40+0,90 (+3,27%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202228,8028,8027,4028,4028,409.024
05 lug 202227,9027,9027,1027,5027,5023.548
04 lug 202226,9027,9026,9027,0027,0043.802
01 lug 202224,9027,3024,4026,9026,905.600
30 giu 202223,4025,3023,4025,0025,004.577
29 giu 202223,7024,0023,3023,9023,902.096
28 giu 202224,0025,3023,9024,0024,005.649
27 giu 202224,9024,9024,2024,4024,402.536
24 giu 202223,9025,0023,7024,8024,806.918
23 giu 202224,0024,1023,5024,0024,001.605
22 giu 202223,7024,2023,6024,0024,002.604
21 giu 202224,0024,6023,6024,5024,503.843
20 giu 202224,9024,9024,6024,6024,60116
17 giu 202224,9024,9024,2024,2024,204.097
16 giu 202224,7024,7024,4024,6024,601.715
15 giu 202225,6026,5024,6024,7024,705.991
14 giu 202226,0026,0025,4025,4025,401.748
13 giu 202227,5027,5025,2025,2025,205.650
10 giu 202226,7026,8026,1026,4026,402.668
09 giu 202227,8027,8026,8027,2027,203.336
08 giu 202227,7028,0027,4027,5027,50325
07 giu 202228,0028,0027,5027,7027,70949
06 giu 202228,1028,1027,6027,8027,80665
03 giu 202228,4028,8027,8027,8027,803.619
02 giu 202228,3028,7027,9028,5028,502.145
01 giu 202228,4028,6028,2028,6028,604.447
31 mag 202227,4028,1027,4028,1028,108.322
30 mag 202227,1027,7027,1027,7027,70644
27 mag 202227,6027,6027,2027,4027,402.332
26 mag 202227,7027,7027,6027,6027,60438
25 mag 202226,9027,2026,8027,1027,101.415
24 mag 202227,1027,8027,0027,2027,201.856
23 mag 202226,7027,4026,5026,6026,605.486
20 mag 202227,7028,3026,9027,0027,001.419
19 mag 202227,1027,7026,8027,2027,202.010
18 mag 202227,1028,7027,0027,1027,102.827
17 mag 202227,0027,2026,8026,8026,801.377
16 mag 202227,0027,4026,8027,1027,104.463
13 mag 202225,2027,7024,8027,4027,408.948
12 mag 202226,3026,3025,0025,7025,703.604
11 mag 202225,7026,5025,7026,3026,302.621
10 mag 202226,9026,9025,7025,7025,705.882
09 mag 202227,4027,9026,6026,6026,605.410
09 mag 20221.2 Dividendo
06 mag 202228,3028,8027,6028,6027,4015.464
05 mag 202228,4028,5028,0028,0026,832.505
04 mag 202228,0028,8028,0028,4027,212.845
03 mag 202227,9029,5027,7027,8026,6310.033
02 mag 202227,4028,7027,4027,8026,637.082
29 apr 202227,4028,1027,4027,4026,25969
28 apr 202226,6027,8026,6027,4026,251.606
27 apr 202227,2027,4026,2027,1025,966.771
26 apr 202227,6027,7027,2027,2026,062.475
25 apr 202227,5027,9027,5027,8026,631.426
22 apr 202227,7028,0027,7027,9026,73322
21 apr 202227,7028,6027,7027,9026,739.646
20 apr 202228,1028,1027,6027,8026,637.451
19 apr 202227,6028,1027,6028,0026,83983
14 apr 202227,5028,0027,1027,6026,446.517
13 apr 202228,4028,4027,5027,5026,352.162
12 apr 202227,5028,6027,4028,6027,405.963
11 apr 202228,6028,6027,6027,9026,734.164
08 apr 202228,1028,3027,7028,2027,025.732
07 apr 202228,1028,3027,8028,3027,114.449
06 apr 202228,5028,8028,1028,4027,217.684
05 apr 202228,6028,9028,4028,8027,594.864
04 apr 202228,5028,6028,1028,3027,117.913
01 apr 202227,8028,1027,6027,9026,733.407
31 mar 202227,7028,5027,7027,8026,632.246
30 mar 202229,0029,1028,2028,3027,115.730
29 mar 202228,9029,1028,8028,8027,591.547
28 mar 202228,6029,2028,1028,5027,305.972
25 mar 202228,8029,2028,2028,2027,025.050
24 mar 202228,6029,3028,4028,7027,5010.040
23 mar 202229,1029,3028,6028,6027,403.059
22 mar 202227,0028,9027,0028,9027,696.474
21 mar 202227,1027,2026,6026,6025,4813.216
18 mar 202227,2027,3026,5026,7025,587.775
17 mar 202227,0027,3026,6026,7025,5812.365
16 mar 202226,2026,8026,1026,6025,4825.736
15 mar 202227,3027,3026,0026,0024,918.648
14 mar 202226,8027,5026,2027,1025,9619.584
11 mar 202226,9027,2026,1026,2025,104.500
10 mar 202227,2027,5026,9027,0025,874.398
09 mar 202228,4029,4027,0027,4026,259.986
08 mar 202226,3028,4025,7028,4027,213.652
07 mar 202225,7026,9024,0026,6025,4812.369
04 mar 202231,2031,2025,5027,0025,8724.097
03 mar 202230,7031,4030,1030,8029,514.671
02 mar 202230,3030,9029,8030,6029,321.783
01 mar 202230,3030,8029,2029,8028,553.984
28 feb 202231,0031,0029,8029,9028,657.487
25 feb 202229,7031,4029,7030,5029,226.198
24 feb 202230,7030,8029,9030,3029,035.983
23 feb 202230,4031,7030,4031,5030,184.871
22 feb 202230,5031,3030,4030,5029,223.507
21 feb 202231,0031,3030,5031,2029,894.808
18 feb 202230,7031,1030,6030,9029,601.237
17 feb 202231,0031,1030,6030,6029,32539
16 feb 202231,0031,4030,7031,0029,704.090
*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...