Italia markets close in 5 hours 54 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,4450-0,0350 (-1,01%)
Al 10:24AM CET. Mercato aperto.
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20233,45003,52003,44503,44503,44504.145
26 gen 20233,45003,49503,42003,48003,480013.967
25 gen 20233,50003,59003,45003,45003,450017.905
24 gen 20233,50503,50503,48003,49003,49002.074
23 gen 20233,57503,57503,47503,47503,47506.533
20 gen 20233,53003,54503,50003,50003,50006.757
19 gen 20233,48003,54003,46003,46003,46005.229
18 gen 20233,49003,58003,46003,53503,535014.549
17 gen 20233,50003,50003,45003,48003,48005.971
16 gen 20233,43003,50003,43003,50003,500012.342
13 gen 20233,51503,54003,38003,47003,470020.911
12 gen 20233,49003,50003,44003,49503,495020.071
11 gen 20233,46503,50003,38003,44503,445024.178
10 gen 20233,50503,53003,46503,50003,500030.798
09 gen 20233,50003,60503,40003,50003,500028.312
06 gen 20233,39503,56003,37503,43503,435010.431
05 gen 20233,44003,44003,35503,37003,370013.195
04 gen 20233,42503,44003,37503,37503,375030.699
03 gen 20233,50003,56003,38003,38003,380044.329
02 gen 20233,56003,57003,47503,50503,505010.246
30 dic 20223,60003,62003,46003,46003,460046.637
29 dic 20223,50003,59503,48503,51003,510010.852
28 dic 20223,45003,63003,44003,63003,630013.591
27 dic 20223,63503,63503,40003,52003,520027.032
23 dic 20224,20004,20003,53503,53503,5350175.971
22 dic 20224,45004,45004,31004,37004,37002.449
21 dic 20224,48504,50004,48504,49504,49501.001
20 dic 20224,49504,49504,49504,49504,4950-
19 dic 20224,32004,49504,32004,49504,4950302
16 dic 20224,50004,50004,50004,50004,5000100
15 dic 20224,61504,62004,50004,50004,5000904
14 dic 20224,58004,59004,58004,59004,59001.000
13 dic 20224,48004,62004,41504,62004,62002.402
12 dic 20224,63004,63004,63004,63004,6300-
09 dic 20224,63004,63004,63004,63004,630024
08 dic 20224,60004,60004,60004,60004,6000-
07 dic 20224,56004,61504,40004,60004,60003.030
06 dic 20224,54504,66004,45004,57004,570019.894
05 dic 20224,63504,67504,56004,66504,66501.327
02 dic 20224,62004,68504,57004,64004,64006.106
01 dic 20224,69504,69504,57004,57504,575025.980
30 nov 20224,54504,63004,54504,60004,600021.543
29 nov 20224,54504,64004,54504,56004,5600538
28 nov 20224,64004,64004,61004,61004,61001.098
25 nov 20224,56504,64004,51004,64004,64007.276
24 nov 20224,64004,65004,55004,64004,64005.002
23 nov 20224,66004,66004,64004,64004,64005.027
22 nov 20224,67504,70004,50004,60004,600010.736
21 nov 20224,71004,72004,55004,58004,58007.936
18 nov 20224,70004,70004,60004,62004,62008.221
17 nov 20224,71504,72004,60004,71004,71008.710
16 nov 20224,65004,65004,60504,62504,625027.843
15 nov 20224,60504,71504,60504,65004,650010.101
14 nov 20224,72004,72004,50004,65004,650043.954
11 nov 20224,59004,60004,59004,60004,600010.950
10 nov 20224,59504,60004,59504,60004,60009.533
09 nov 20224,69004,76004,56504,60004,60003.614
08 nov 20224,47504,64004,47504,60004,60008.702
07 nov 20224,78004,78004,46504,64004,640033.031
04 nov 20224,32004,44004,30504,44004,440015.841
03 nov 20224,38004,40004,28004,39504,39503.663
02 nov 20224,31004,40004,25504,40004,40003.302
01 nov 20224,26504,39504,26504,39504,3950464
31 ott 20224,38504,38504,29004,35004,35007.282
28 ott 20224,44504,44504,29004,39004,39004.805
27 ott 20224,37004,44004,27504,37004,37003.388
26 ott 20224,44504,44504,26504,26504,2650698
25 ott 20224,36504,39004,28004,35004,35009.942
24 ott 20224,36504,36504,18004,35504,35501.708
21 ott 20224,25004,33004,25004,25004,25003.177
20 ott 20224,37004,37004,15504,30504,30505.454
19 ott 20224,25004,37004,07504,34004,340015.028
18 ott 20224,20004,24004,18004,18004,180046.660
17 ott 20224,12004,17004,08004,17004,17007.700
14 ott 20224,10004,15004,06004,09504,09502.188
13 ott 20224,15004,15004,09004,15004,15002.302
12 ott 20224,05504,15504,03004,15504,155089.250
11 ott 20224,15004,15004,06004,14004,14004.890
10 ott 20224,05004,15004,03504,15004,15004.079
07 ott 20224,14004,14004,14004,14004,140050
06 ott 20224,15004,23004,10504,11004,11001.463
05 ott 20224,02504,15004,00004,15004,150076.592
04 ott 20224,06504,14504,00004,08504,085016.954
03 ott 20223,96004,13003,94004,00004,00007.264
30 set 20223,92003,92003,92003,92003,92001.040
29 set 20223,98003,98503,86003,86003,860072.182
28 set 20223,97004,02503,97003,97003,97007.056
27 set 20224,10004,10003,96003,96003,960013.941
26 set 20224,16004,16503,96004,00004,000010.129
23 set 20224,05004,14503,98004,14004,140014.404
22 set 20224,10004,10003,92004,05004,05001.402
21 set 20223,90004,08503,87004,02004,02003.458
20 set 20223,92503,99503,92503,99503,9950228
19 set 20223,90004,00003,88504,00004,00001.002
16 set 20223,91003,95503,89003,95003,95001.458
15 set 20223,91003,91003,91003,91003,91002
14 set 20223,90504,10003,90503,99003,99001.403
13 set 20223,94504,04503,90004,02004,02003.057
12 set 20223,95004,05003,90004,05004,05001.914
09 set 20223,83003,95003,83003,91003,91005.032
*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...