Italia markets close in 3 hours 1 minute

CM.com N.V. (CMCOM.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,58-0,03 (-0,45%)
In data: 01:59PM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20246,616,616,516,586,5811.112
25 giu 20246,566,626,506,616,615.821
24 giu 20246,526,556,506,556,552.085
21 giu 20246,506,656,506,556,551.811
20 giu 20246,606,716,506,506,506.075
19 giu 20246,466,616,466,616,615.958
18 giu 20246,476,506,456,466,464.965
17 giu 20246,556,626,456,466,4614.892
14 giu 20246,806,836,516,586,5825.733
13 giu 20247,107,106,766,806,8030.205
12 giu 20247,117,187,107,107,107.763
11 giu 20247,157,207,057,207,209.727
10 giu 20247,067,157,057,157,157.857
07 giu 20247,107,157,047,147,146.109
06 giu 20247,197,247,107,107,102.823
05 giu 20247,077,217,047,217,2110.261
04 giu 20247,107,157,047,077,0715.452
03 giu 20247,047,277,047,147,1410.296
31 mag 20247,157,157,057,107,105.566
30 mag 20247,107,277,107,117,1117.317
29 mag 20247,207,237,107,197,1937.368
28 mag 20247,007,166,957,107,1018.194
27 mag 20247,197,266,936,956,9529.789
24 mag 20246,997,116,757,107,1041.412
23 mag 20246,846,896,796,896,899.710
22 mag 20246,826,846,666,766,7615.448
21 mag 20246,906,906,766,826,824.553
20 mag 20246,906,956,836,836,834.565
17 mag 20246,716,906,686,906,9032.286
16 mag 20246,656,776,636,776,7722.013
15 mag 20246,656,736,636,706,708.018
14 mag 20246,706,766,606,666,6641.950
13 mag 20246,676,736,616,686,686.903
10 mag 20246,506,706,476,706,7030.071
09 mag 20246,506,526,456,516,511.654
08 mag 20246,496,506,356,506,5052.572
07 mag 20246,506,556,456,496,4915.809
06 mag 20246,506,576,456,506,5049.301
03 mag 20246,606,706,516,556,5522.240
02 mag 20246,506,706,486,706,7066.904
30 apr 20246,656,706,506,506,5038.015
29 apr 20246,786,856,656,656,6533.173
26 apr 20246,706,746,596,746,7414.378
25 apr 20246,866,866,566,586,5836.628
24 apr 20246,987,026,816,836,8325.502
23 apr 20247,007,006,756,846,845.510
22 apr 20247,007,006,686,796,7932.256
19 apr 20246,956,956,826,886,8892.667
18 apr 20246,947,046,906,906,9015.733
17 apr 20247,257,256,886,926,9277.793
16 apr 20247,107,226,907,227,2236.163
15 apr 20247,097,236,947,107,1035.630
12 apr 20247,107,207,017,207,2034.159
11 apr 20247,287,347,107,207,2029.074
10 apr 20247,297,467,267,287,2836.197
09 apr 20247,607,627,457,457,4519.503
08 apr 20247,507,677,417,677,6732.461
05 apr 20247,257,497,257,407,4010.944
04 apr 20247,437,497,337,497,4926.165
03 apr 20247,017,547,017,337,3374.806
02 apr 20246,957,156,817,157,1556.687
28 mar 20246,857,016,856,956,9529.324
27 mar 20247,107,106,786,856,8583.865
26 mar 20246,537,076,537,077,0730.512
25 mar 20246,596,726,526,536,5323.221
22 mar 20246,406,676,346,556,5539.007
21 mar 20246,456,456,326,396,3921.455
20 mar 20246,406,506,256,326,3265.325
19 mar 20246,426,536,406,446,4454.456
18 mar 20246,826,826,256,406,40173.650
15 mar 20246,896,896,826,826,8219.933
14 mar 20246,916,916,776,836,8338.968
13 mar 20246,907,146,866,916,9142.044
12 mar 20246,806,976,766,956,9536.693
11 mar 20247,037,036,786,806,8075.042
08 mar 20247,237,267,007,037,0335.950
07 mar 20247,507,507,107,267,2642.833
06 mar 20247,287,447,077,377,3755.673
05 mar 20247,507,506,977,057,05118.992
04 mar 20247,927,937,537,537,5364.383
01 mar 20248,058,157,917,937,9319.610
29 feb 20248,598,607,908,018,0190.698
28 feb 20248,458,458,238,398,3915.710
27 feb 20248,068,438,068,368,3641.309
26 feb 20248,028,187,927,977,9718.184
23 feb 20248,198,208,028,108,1013.507
22 feb 20247,908,287,828,258,2544.183
21 feb 20247,987,987,847,897,895.997
20 feb 20248,008,187,797,827,8227.926
19 feb 20248,108,158,008,078,0710.291
16 feb 20247,908,227,828,168,1631.966
15 feb 20248,008,007,807,807,8015.606
14 feb 20247,767,937,707,937,9313.862
13 feb 20247,857,977,667,767,7615.127
12 feb 20247,948,007,867,977,9720.692
09 feb 20247,687,917,687,877,8721.467
08 feb 20247,907,977,667,687,6820.886
07 feb 20247,557,907,507,757,7592.951
06 feb 20247,257,607,247,607,6048.206
05 feb 20247,517,597,287,437,4322.191
*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...