Italia markets close in 3 hours 5 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,80-0,10 (-0,35%)
Al 01:54PM CET. Mercato aperto.
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 202228,9029,2028,6028,8028,801.170
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
15 set 202226,7026,7025,8026,2026,206.024
14 set 202226,8027,1026,6026,6026,604.405
13 set 202227,1027,4026,9026,9026,906.577
12 set 202226,4027,0026,4026,9026,9015.996
09 set 202226,5026,5025,8026,3026,303.048
08 set 202226,4026,5026,3026,3026,301.856
07 set 202226,0026,1025,7026,1026,10465
06 set 202225,8026,1025,5026,0026,001.127
05 set 202225,6026,3025,4025,7025,701.168
02 set 202226,5027,1026,3026,4026,401.265
01 set 202225,8026,9025,8026,5026,508.977
31 ago 202226,3026,7025,9026,1026,102.726
30 ago 202226,1026,3025,6025,6025,60282
29 ago 202225,5025,9025,3025,9025,901.663
26 ago 202226,0026,5025,4025,9025,903.263
25 ago 202226,9026,9026,0026,0026,003.343
24 ago 202226,5026,8026,4026,8026,802.077
23 ago 202226,8027,1026,6026,7026,702.351
22 ago 202226,9027,3026,5026,5026,502.434
19 ago 202227,1027,4027,0027,3027,301.570
18 ago 202227,3027,4027,3027,3027,30679
17 ago 202227,5027,5027,3027,3027,3066
16 ago 202227,3027,8027,0027,0027,001.270
12 ago 202227,4027,6027,1027,1027,102.040
11 ago 202226,9027,3026,9027,3027,30222
10 ago 202227,1027,4026,8027,1027,105.577
09 ago 202227,5027,5027,3027,4027,40414
08 ago 202227,3027,5027,3027,5027,50581
05 ago 202227,3027,6027,0027,0027,005.395
04 ago 202227,2027,7027,2027,7027,70334
03 ago 202227,4027,9027,2027,2027,201.230
02 ago 202227,8027,8027,4027,4027,401.080
01 ago 202227,6028,0027,4027,8027,807.400
29 lug 202227,6027,6026,7027,2027,203.621
28 lug 202227,4027,7027,1027,3027,301.746
27 lug 202227,3028,0027,2027,6027,604.926
26 lug 202227,2027,5026,4027,5027,508.330
25 lug 202226,6027,8026,6027,7027,707.713
22 lug 202226,0026,6025,8026,6026,60586
*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...