Italia markets close in 5 hours 56 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,5500-0,0200 (-0,56%)
In data: 10:20AM CET. Mercato aperto.
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 20243,55003,55003,55003,55003,55004.000
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
28 nov 20233,34003,36003,30003,30003,300037.000
27 nov 20233,36003,37003,34003,36003,360028.000
24 nov 20233,42003,42003,42003,42003,42001.000
23 nov 20233,36003,36003,35003,36003,360013.000
22 nov 20233,40003,40003,36003,38003,380021.000
21 nov 20233,40003,43003,38003,40003,400053.000
20 nov 20233,38003,42003,36003,38003,3800125.000
17 nov 20233,43003,43003,37003,38003,380019.000
16 nov 20233,40003,40003,38003,39003,390015.000
15 nov 20233,43003,46003,40003,41003,410031.000
14 nov 20233,44003,46003,42003,46003,46004.000
13 nov 20233,47003,50003,47003,50003,50004.000
10 nov 20233,50003,52003,42003,42003,420011.000
09 nov 20233,47003,65003,45003,58003,580050.000
08 nov 20233,46003,46003,46003,46003,4600-
07 nov 20233,46003,46003,40003,46003,460011.000
06 nov 20233,44003,44003,40003,43003,430010.000
03 nov 20233,43003,44003,37003,44003,440010.000
02 nov 20233,35003,48003,33003,48003,480021.000
01 nov 20233,38003,39003,35003,39003,39003.000
31 ott 20233,22003,38003,22003,38003,380023.000
30 ott 20233,15003,22003,12003,20003,200014.000
27 ott 20233,15003,15003,15003,15003,1500-
26 ott 20233,15003,15003,10003,15003,150016.000
25 ott 20233,16003,19003,14003,18003,18006.000
24 ott 20233,12003,12003,12003,12003,12002.000
23 ott 20233,18003,18003,09003,14003,140042.000
20 ott 20233,17003,19003,12003,13003,130076.000
19 ott 20233,19003,20003,19003,20003,20009.000
18 ott 20233,26003,27003,18003,19003,190014.000
17 ott 20233,21003,21003,20003,20003,20002.000
16 ott 20233,24003,26003,22003,22003,220010.000
13 ott 20233,31003,32003,26003,32003,320017.000
*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...