Italia Markets closed
Dow Jones
32.105,25 +75,14 (+0,23%) Nasdaq
11.787,40 +117,44 (+1,01%) Nikkei 225
27.419,61 -47,00 (-0,17%) EUR/USD
1,0842 -0,0022 (-0,2060%) BTC-EUR
26.056,11 +926,50 (+3,69%) CMC Crypto 200
616,80 +19,34 (+3,24%)
Cembre S.p.A. (CMB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
23 mar 2022 - 23 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mar 2023 | 30,50 | 30,90 | 30,20 | 30,30 | 30,30 | 2.790 |
| 22 mar 2023 | 30,80 | 31,30 | 30,50 | 30,70 | 30,70 | 1.914 |
| 21 mar 2023 | 30,00 | 30,90 | 29,90 | 30,80 | 30,80 | 10.612 |
| 20 mar 2023 | 29,60 | 30,00 | 29,60 | 29,70 | 29,70 | 791 |
| 17 mar 2023 | 29,80 | 30,20 | 29,50 | 29,60 | 29,60 | 9.656 |
| 16 mar 2023 | 29,80 | 30,00 | 29,40 | 29,50 | 29,50 | 7.305 |
| 15 mar 2023 | 30,20 | 30,20 | 29,70 | 30,00 | 30,00 | 5.292 |
| 14 mar 2023 | 30,20 | 30,20 | 28,60 | 30,10 | 30,10 | 20.642 |
| 13 mar 2023 | 29,30 | 29,90 | 28,60 | 29,80 | 29,80 | 13.901 |
| 10 mar 2023 | 29,70 | 29,70 | 29,00 | 29,20 | 29,20 | 7.723 |
| 09 mar 2023 | 29,80 | 30,30 | 29,70 | 29,90 | 29,90 | 3.960 |
| 08 mar 2023 | 30,10 | 30,50 | 29,80 | 29,80 | 29,80 | 4.967 |
| 07 mar 2023 | 29,60 | 30,60 | 29,50 | 30,50 | 30,50 | 6.449 |
| 06 mar 2023 | 29,40 | 29,60 | 29,40 | 29,60 | 29,60 | 3.046 |
| 03 mar 2023 | 29,10 | 29,50 | 29,00 | 29,50 | 29,50 | 2.628 |
| 02 mar 2023 | 29,10 | 29,30 | 29,00 | 29,30 | 29,30 | 3.490 |
| 01 mar 2023 | 28,90 | 29,60 | 28,90 | 29,40 | 29,40 | 4.819 |
| 28 feb 2023 | 28,50 | 29,20 | 28,10 | 28,90 | 28,90 | 11.443 |
| 27 feb 2023 | 28,50 | 28,70 | 28,30 | 28,40 | 28,40 | 1.603 |
| 24 feb 2023 | 28,80 | 29,20 | 28,10 | 28,20 | 28,20 | 4.329 |
| 23 feb 2023 | 29,00 | 29,20 | 28,20 | 28,80 | 28,80 | 3.139 |
| 22 feb 2023 | 28,20 | 28,90 | 28,20 | 28,40 | 28,40 | 1.769 |
| 21 feb 2023 | 28,60 | 29,00 | 28,30 | 28,50 | 28,50 | 12.937 |
| 20 feb 2023 | 29,60 | 29,70 | 28,70 | 29,00 | 29,00 | 2.052 |
| 17 feb 2023 | 29,40 | 29,60 | 29,20 | 29,40 | 29,40 | 1.053 |
| 16 feb 2023 | 29,80 | 29,80 | 29,50 | 29,50 | 29,50 | 1.114 |
| 15 feb 2023 | 30,10 | 30,10 | 29,10 | 29,80 | 29,80 | 7.982 |
| 14 feb 2023 | 29,60 | 29,80 | 29,40 | 29,80 | 29,80 | 10.439 |
| 13 feb 2023 | 29,80 | 29,80 | 29,00 | 29,40 | 29,40 | 12.645 |
| 10 feb 2023 | 29,80 | 29,80 | 29,20 | 29,20 | 29,20 | 2.929 |
| 09 feb 2023 | 30,10 | 30,20 | 29,60 | 30,00 | 30,00 | 10.898 |
| 08 feb 2023 | 29,60 | 30,00 | 29,60 | 30,00 | 30,00 | 941 |
| 07 feb 2023 | 29,30 | 29,90 | 29,10 | 29,50 | 29,50 | 5.635 |
| 06 feb 2023 | 29,50 | 29,80 | 29,30 | 29,30 | 29,30 | 1.907 |
| 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 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
