Italia Markets close in 53 mins

Comal S.p.A. (CML.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,5500+0,0100 (+0,28%)
In data: 02:52PM CEST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20243,59003,59003,50003,55003,55006.350
22 apr 20243,55003,55003,51003,54003,54004.450
19 apr 20243,52003,55003,45003,52003,52002.920
18 apr 20243,51003,51003,44003,50003,500025.576
17 apr 20243,49003,56003,46003,49003,490040.094
16 apr 20243,51003,55003,45003,52003,520060.347
15 apr 20243,55003,60003,53003,53003,530014.968
12 apr 20243,68003,68003,55003,60003,600013.479
11 apr 20243,61003,65003,59003,63003,630033.894
10 apr 20243,68003,73003,66003,68003,680030.146
09 apr 20243,69003,75003,61003,70003,7000136.800
08 apr 20243,52003,55003,50003,54003,54006.338
05 apr 20243,57003,61003,45003,50003,500040.359
04 apr 20243,63003,63003,59003,60003,600028.093
03 apr 20243,73003,73003,58003,62003,620032.315
02 apr 20243,82003,82003,62003,71003,710038.459
28 mar 20243,68003,73003,65003,72003,720019.235
27 mar 20243,60003,68003,57003,67003,670029.350
26 mar 20243,63003,72003,59003,60003,600058.840
25 mar 20243,70003,70003,61003,66003,660017.253
22 mar 20243,66003,70003,61003,67003,670018.100
21 mar 20243,75003,75003,61003,65003,650021.514
20 mar 20243,60003,68003,59003,68003,680041.221
19 mar 20243,60003,64003,58003,60003,600025.997
18 mar 20243,59003,63003,51003,60003,600051.019
15 mar 20243,56003,62003,53003,59003,590047.957
14 mar 20243,61003,62003,52003,62003,620017.467
13 mar 20243,65003,65003,54003,55003,550023.117
12 mar 20243,53003,62003,48003,59003,590044.686
11 mar 20243,55003,57003,51003,52003,52005.713
08 mar 20243,55003,60003,52003,58003,580035.425
07 mar 20243,68003,70003,56003,60003,600013.610
06 mar 20243,58003,69003,50003,67003,670079.632
05 mar 20243,55003,57003,48003,56003,560080.000
04 mar 20243,57003,59003,52003,57003,570025.000
01 mar 20243,53003,60003,50003,55003,550059.000
29 feb 20243,56003,56003,45003,54003,540020.000
28 feb 20243,55003,55003,49003,50003,500019.000
27 feb 20243,52003,52003,33003,51003,5100129.000
26 feb 20243,62003,62003,53003,53003,530046.000
23 feb 20243,55003,64003,55003,60003,600049.000
22 feb 20243,53003,57003,52003,54003,540031.000
21 feb 20243,60003,63003,55003,55003,550029.000
20 feb 20243,56003,60003,55003,59003,590015.000
19 feb 20243,55003,59003,54003,57003,570019.000
16 feb 20243,54003,55003,51003,54003,540011.000
15 feb 20243,52003,55003,48003,50003,500071.000
14 feb 20243,50003,55003,48003,52003,520046.000
13 feb 20243,58003,59003,48003,49003,4900143.000
12 feb 20243,65003,70003,54003,60003,6000142.000
09 feb 20243,59003,59003,52003,54003,540032.000
08 feb 20243,70003,70003,56003,63003,630057.000
07 feb 20243,65003,73003,52003,73003,7300105.000
06 feb 20243,73003,74003,67003,70003,700048.000
05 feb 20243,73003,78003,70003,72003,720046.000
02 feb 20243,72003,74003,70003,74003,740022.000
01 feb 20243,71003,72003,62003,72003,720093.000
31 gen 20243,71003,80003,66003,71003,710079.000
30 gen 20243,83003,83003,70003,71003,710067.000
29 gen 20243,77003,87003,65003,83003,8300242.000
26 gen 20243,56003,87003,56003,70003,7000421.000
25 gen 20243,55003,55003,48003,55003,550093.000
24 gen 20243,47003,50003,40003,50003,500015.000
23 gen 20243,50003,50003,46003,48003,480013.000
22 gen 20243,50003,51003,49003,49003,49008.000
19 gen 20243,50003,50003,39003,45003,450051.000
18 gen 20243,42003,45003,41003,45003,450015.000
17 gen 20243,45003,45003,42003,44003,440010.000
16 gen 20243,48003,53003,44003,49003,490027.000
15 gen 20243,47003,49003,47003,49003,49004.000
12 gen 20243,45003,47003,42003,45003,450024.000
11 gen 20243,52003,52003,45003,47003,470090.000
10 gen 20243,61003,61003,46003,56003,560013.000
09 gen 20243,62003,65003,57003,60003,60009.000
08 gen 20243,63003,66003,55003,63003,630090.000
05 gen 20243,57003,60003,57003,57003,570015.000
04 gen 20243,54003,54003,54003,54003,54002.000
03 gen 20243,55003,58003,53003,56003,560028.000
02 gen 20243,46003,62003,44003,58003,580048.000
29 dic 20233,49003,49003,43003,44003,440023.000
28 dic 20233,45003,50003,41003,49003,490037.000
27 dic 20233,47003,47003,43003,47003,470021.000
22 dic 20233,43003,47003,42003,45003,450024.000
21 dic 20233,43003,48003,42003,48003,480012.000
20 dic 20233,45003,48003,41003,48003,480010.000
19 dic 20233,39003,47003,39003,46003,460059.000
18 dic 20233,42003,47003,38003,40003,40008.000
15 dic 20233,35003,47003,35003,44003,440070.000
14 dic 20233,39003,40003,35003,36003,360027.000
13 dic 20233,36003,41003,36003,38003,380045.000
12 dic 20233,40003,40003,36003,39003,390020.000
11 dic 20233,40003,44003,34003,41003,410075.000
08 dic 20233,39003,43003,34003,40003,400041.000
07 dic 20233,28003,39003,28003,36003,360020.000
06 dic 20233,19003,28003,12003,28003,280026.000
05 dic 20233,21003,21003,14003,16003,160027.000
04 dic 20233,30003,30003,23003,23003,230047.000
01 dic 20233,32003,34003,32003,33003,33003.000
30 nov 20233,33003,33003,30003,32003,320010.000
29 nov 20233,34003,34003,30003,32003,320015.000
*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...