Italia markets closed

Civitanavi Systems S.p.A. (CNS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,08-0,02 (-0,33%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20246,086,106,086,086,0825.837
16 mag 20246,106,106,086,106,1031.451
15 mag 20245,966,105,966,086,08369.053
14 mag 20245,965,985,965,965,9612.412
13 mag 20245,985,985,965,985,9810.315
10 mag 20245,985,985,965,985,984.100
09 mag 20245,985,985,965,985,9843.595
08 mag 20245,965,985,965,965,96289.865
07 mag 20245,985,985,965,965,9623.426
06 mag 20246,006,005,986,006,0035.987
06 mag 20240.13 Dividendo
03 mag 20246,066,086,046,085,9522.310
02 mag 20246,046,066,046,045,9126.157
30 apr 20246,066,066,046,045,9171.772
29 apr 20246,086,106,066,085,9528.984
26 apr 20246,086,106,086,085,9510.639
25 apr 20246,106,106,086,105,9727.644
24 apr 20246,086,106,086,085,9511.750
23 apr 20246,086,106,086,085,9521.140
22 apr 20246,066,106,066,085,9534.472
19 apr 20246,086,106,086,085,9517.177
18 apr 20246,086,106,086,085,9530.431
17 apr 20246,106,126,086,105,97140.720
16 apr 20246,086,106,086,085,9515.043
15 apr 20246,086,106,086,085,951.072
12 apr 20246,086,086,086,085,9563.936
11 apr 20246,106,106,086,085,9517.917
10 apr 20246,106,106,086,105,9748.824
09 apr 20246,086,106,086,105,9778.337
08 apr 20246,086,106,086,085,9556.138
05 apr 20246,086,106,066,085,95133.993
04 apr 20246,066,106,066,105,97156.435
03 apr 20246,066,106,066,065,93107.535
02 apr 20246,086,106,066,065,93176.623
28 mar 20246,146,146,026,085,95320.495
27 mar 20246,206,226,146,146,011.318.954
26 mar 20245,425,425,245,425,3032.687
25 mar 20245,505,505,305,425,3053.172
22 mar 20245,465,505,385,505,3834.659
21 mar 20245,205,465,125,425,3071.919
20 mar 20245,085,265,025,225,11158.295
19 mar 20244,985,104,945,044,9324.259
18 mar 20245,005,004,735,004,8946.008
15 mar 20244,714,974,684,974,8672.106
14 mar 20244,774,894,724,724,6239.236
13 mar 20244,804,804,704,784,6825.062
12 mar 20244,744,824,744,774,6714.022
11 mar 20244,844,884,794,824,7225.520
08 mar 20244,834,844,784,814,7111.272
07 mar 20244,754,844,704,804,7042.711
06 mar 20244,724,744,704,704,604.825
05 mar 20244,754,754,664,704,6024.459
04 mar 20244,704,704,614,704,6039.675
01 mar 20244,724,754,704,704,6029.070
29 feb 20244,704,704,644,654,5510.422
28 feb 20244,714,744,664,744,6430.359
27 feb 20244,654,744,624,744,6488.142
26 feb 20244,454,674,414,624,5241.612
23 feb 20244,454,504,414,484,3813.373
22 feb 20244,514,514,374,474,378.829
21 feb 20244,494,494,404,414,3211.034
20 feb 20244,534,564,294,464,3636.324
19 feb 20244,454,544,434,494,3944.568
16 feb 20244,344,434,324,404,3121.858
15 feb 20244,374,384,324,324,2319.037
14 feb 20244,314,374,304,354,2620.102
13 feb 20244,304,354,304,354,268.132
12 feb 20244,344,344,294,344,2513.789
09 feb 20244,304,344,274,344,2512.525
08 feb 20244,294,344,274,274,1820.374
07 feb 20244,244,284,194,244,1522.599
06 feb 20244,184,224,164,164,073.316
05 feb 20244,244,254,184,184,098.647
02 feb 20244,194,224,194,224,138.960
01 feb 20244,204,214,154,184,0919.909
31 gen 20244,254,254,174,214,1215.206
30 gen 20244,214,244,204,244,1511.349
29 gen 20244,164,194,144,194,106.500
26 gen 20244,204,204,184,194,108.540
25 gen 20244,204,244,104,154,0624.719
24 gen 20244,194,244,154,244,1511.205
23 gen 20244,114,194,104,194,1015.003
22 gen 20244,104,114,034,114,0213.100
19 gen 20244,104,103,844,073,9841.142
18 gen 20244,094,094,084,083,994.027
17 gen 20244,044,084,024,063,9714.816
16 gen 20244,084,104,024,094,0024.396
15 gen 20244,074,074,014,073,984.203
12 gen 20244,014,093,944,033,9412.547
11 gen 20243,913,953,913,943,8628.932
10 gen 20244,014,013,883,913,835.920
09 gen 20243,963,983,943,953,874.977
08 gen 20243,993,993,943,993,909.343
05 gen 20243,984,003,984,003,91352
04 gen 20243,913,993,913,993,90151
03 gen 20243,984,003,933,943,866.934
02 gen 20243,903,983,903,983,891.301
29 dic 20233,933,933,903,903,82979
28 dic 20233,883,933,873,933,853.176
27 dic 20233,903,943,903,933,855.685
*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...