Civitanavi Systems S.p.A. (CNS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 10:24AM CET. Mercato aperto.
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 gen 2023 | 3,4500 | 3,5200 | 3,4450 | 3,4450 | 3,4450 | 4.145 |
| 26 gen 2023 | 3,4500 | 3,4950 | 3,4200 | 3,4800 | 3,4800 | 13.967 |
| 25 gen 2023 | 3,5000 | 3,5900 | 3,4500 | 3,4500 | 3,4500 | 17.905 |
| 24 gen 2023 | 3,5050 | 3,5050 | 3,4800 | 3,4900 | 3,4900 | 2.074 |
| 23 gen 2023 | 3,5750 | 3,5750 | 3,4750 | 3,4750 | 3,4750 | 6.533 |
| 20 gen 2023 | 3,5300 | 3,5450 | 3,5000 | 3,5000 | 3,5000 | 6.757 |
| 19 gen 2023 | 3,4800 | 3,5400 | 3,4600 | 3,4600 | 3,4600 | 5.229 |
| 18 gen 2023 | 3,4900 | 3,5800 | 3,4600 | 3,5350 | 3,5350 | 14.549 |
| 17 gen 2023 | 3,5000 | 3,5000 | 3,4500 | 3,4800 | 3,4800 | 5.971 |
| 16 gen 2023 | 3,4300 | 3,5000 | 3,4300 | 3,5000 | 3,5000 | 12.342 |
| 13 gen 2023 | 3,5150 | 3,5400 | 3,3800 | 3,4700 | 3,4700 | 20.911 |
| 12 gen 2023 | 3,4900 | 3,5000 | 3,4400 | 3,4950 | 3,4950 | 20.071 |
| 11 gen 2023 | 3,4650 | 3,5000 | 3,3800 | 3,4450 | 3,4450 | 24.178 |
| 10 gen 2023 | 3,5050 | 3,5300 | 3,4650 | 3,5000 | 3,5000 | 30.798 |
| 09 gen 2023 | 3,5000 | 3,6050 | 3,4000 | 3,5000 | 3,5000 | 28.312 |
| 06 gen 2023 | 3,3950 | 3,5600 | 3,3750 | 3,4350 | 3,4350 | 10.431 |
| 05 gen 2023 | 3,4400 | 3,4400 | 3,3550 | 3,3700 | 3,3700 | 13.195 |
| 04 gen 2023 | 3,4250 | 3,4400 | 3,3750 | 3,3750 | 3,3750 | 30.699 |
| 03 gen 2023 | 3,5000 | 3,5600 | 3,3800 | 3,3800 | 3,3800 | 44.329 |
| 02 gen 2023 | 3,5600 | 3,5700 | 3,4750 | 3,5050 | 3,5050 | 10.246 |
| 30 dic 2022 | 3,6000 | 3,6200 | 3,4600 | 3,4600 | 3,4600 | 46.637 |
| 29 dic 2022 | 3,5000 | 3,5950 | 3,4850 | 3,5100 | 3,5100 | 10.852 |
| 28 dic 2022 | 3,4500 | 3,6300 | 3,4400 | 3,6300 | 3,6300 | 13.591 |
| 27 dic 2022 | 3,6350 | 3,6350 | 3,4000 | 3,5200 | 3,5200 | 27.032 |
| 23 dic 2022 | 4,2000 | 4,2000 | 3,5350 | 3,5350 | 3,5350 | 175.971 |
| 22 dic 2022 | 4,4500 | 4,4500 | 4,3100 | 4,3700 | 4,3700 | 2.449 |
| 21 dic 2022 | 4,4850 | 4,5000 | 4,4850 | 4,4950 | 4,4950 | 1.001 |
| 20 dic 2022 | 4,4950 | 4,4950 | 4,4950 | 4,4950 | 4,4950 | - |
| 19 dic 2022 | 4,3200 | 4,4950 | 4,3200 | 4,4950 | 4,4950 | 302 |
| 16 dic 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 100 |
| 15 dic 2022 | 4,6150 | 4,6200 | 4,5000 | 4,5000 | 4,5000 | 904 |
| 14 dic 2022 | 4,5800 | 4,5900 | 4,5800 | 4,5900 | 4,5900 | 1.000 |
| 13 dic 2022 | 4,4800 | 4,6200 | 4,4150 | 4,6200 | 4,6200 | 2.402 |
| 12 dic 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 09 dic 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 24 |
| 08 dic 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 07 dic 2022 | 4,5600 | 4,6150 | 4,4000 | 4,6000 | 4,6000 | 3.030 |
| 06 dic 2022 | 4,5450 | 4,6600 | 4,4500 | 4,5700 | 4,5700 | 19.894 |
| 05 dic 2022 | 4,6350 | 4,6750 | 4,5600 | 4,6650 | 4,6650 | 1.327 |
| 02 dic 2022 | 4,6200 | 4,6850 | 4,5700 | 4,6400 | 4,6400 | 6.106 |
| 01 dic 2022 | 4,6950 | 4,6950 | 4,5700 | 4,5750 | 4,5750 | 25.980 |
| 30 nov 2022 | 4,5450 | 4,6300 | 4,5450 | 4,6000 | 4,6000 | 21.543 |
| 29 nov 2022 | 4,5450 | 4,6400 | 4,5450 | 4,5600 | 4,5600 | 538 |
| 28 nov 2022 | 4,6400 | 4,6400 | 4,6100 | 4,6100 | 4,6100 | 1.098 |
| 25 nov 2022 | 4,5650 | 4,6400 | 4,5100 | 4,6400 | 4,6400 | 7.276 |
| 24 nov 2022 | 4,6400 | 4,6500 | 4,5500 | 4,6400 | 4,6400 | 5.002 |
| 23 nov 2022 | 4,6600 | 4,6600 | 4,6400 | 4,6400 | 4,6400 | 5.027 |
| 22 nov 2022 | 4,6750 | 4,7000 | 4,5000 | 4,6000 | 4,6000 | 10.736 |
| 21 nov 2022 | 4,7100 | 4,7200 | 4,5500 | 4,5800 | 4,5800 | 7.936 |
| 18 nov 2022 | 4,7000 | 4,7000 | 4,6000 | 4,6200 | 4,6200 | 8.221 |
| 17 nov 2022 | 4,7150 | 4,7200 | 4,6000 | 4,7100 | 4,7100 | 8.710 |
| 16 nov 2022 | 4,6500 | 4,6500 | 4,6050 | 4,6250 | 4,6250 | 27.843 |
| 15 nov 2022 | 4,6050 | 4,7150 | 4,6050 | 4,6500 | 4,6500 | 10.101 |
| 14 nov 2022 | 4,7200 | 4,7200 | 4,5000 | 4,6500 | 4,6500 | 43.954 |
| 11 nov 2022 | 4,5900 | 4,6000 | 4,5900 | 4,6000 | 4,6000 | 10.950 |
| 10 nov 2022 | 4,5950 | 4,6000 | 4,5950 | 4,6000 | 4,6000 | 9.533 |
| 09 nov 2022 | 4,6900 | 4,7600 | 4,5650 | 4,6000 | 4,6000 | 3.614 |
| 08 nov 2022 | 4,4750 | 4,6400 | 4,4750 | 4,6000 | 4,6000 | 8.702 |
| 07 nov 2022 | 4,7800 | 4,7800 | 4,4650 | 4,6400 | 4,6400 | 33.031 |
| 04 nov 2022 | 4,3200 | 4,4400 | 4,3050 | 4,4400 | 4,4400 | 15.841 |
| 03 nov 2022 | 4,3800 | 4,4000 | 4,2800 | 4,3950 | 4,3950 | 3.663 |
| 02 nov 2022 | 4,3100 | 4,4000 | 4,2550 | 4,4000 | 4,4000 | 3.302 |
| 01 nov 2022 | 4,2650 | 4,3950 | 4,2650 | 4,3950 | 4,3950 | 464 |
| 31 ott 2022 | 4,3850 | 4,3850 | 4,2900 | 4,3500 | 4,3500 | 7.282 |
| 28 ott 2022 | 4,4450 | 4,4450 | 4,2900 | 4,3900 | 4,3900 | 4.805 |
| 27 ott 2022 | 4,3700 | 4,4400 | 4,2750 | 4,3700 | 4,3700 | 3.388 |
| 26 ott 2022 | 4,4450 | 4,4450 | 4,2650 | 4,2650 | 4,2650 | 698 |
| 25 ott 2022 | 4,3650 | 4,3900 | 4,2800 | 4,3500 | 4,3500 | 9.942 |
| 24 ott 2022 | 4,3650 | 4,3650 | 4,1800 | 4,3550 | 4,3550 | 1.708 |
| 21 ott 2022 | 4,2500 | 4,3300 | 4,2500 | 4,2500 | 4,2500 | 3.177 |
| 20 ott 2022 | 4,3700 | 4,3700 | 4,1550 | 4,3050 | 4,3050 | 5.454 |
| 19 ott 2022 | 4,2500 | 4,3700 | 4,0750 | 4,3400 | 4,3400 | 15.028 |
| 18 ott 2022 | 4,2000 | 4,2400 | 4,1800 | 4,1800 | 4,1800 | 46.660 |
| 17 ott 2022 | 4,1200 | 4,1700 | 4,0800 | 4,1700 | 4,1700 | 7.700 |
| 14 ott 2022 | 4,1000 | 4,1500 | 4,0600 | 4,0950 | 4,0950 | 2.188 |
| 13 ott 2022 | 4,1500 | 4,1500 | 4,0900 | 4,1500 | 4,1500 | 2.302 |
| 12 ott 2022 | 4,0550 | 4,1550 | 4,0300 | 4,1550 | 4,1550 | 89.250 |
| 11 ott 2022 | 4,1500 | 4,1500 | 4,0600 | 4,1400 | 4,1400 | 4.890 |
| 10 ott 2022 | 4,0500 | 4,1500 | 4,0350 | 4,1500 | 4,1500 | 4.079 |
| 07 ott 2022 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 50 |
| 06 ott 2022 | 4,1500 | 4,2300 | 4,1050 | 4,1100 | 4,1100 | 1.463 |
| 05 ott 2022 | 4,0250 | 4,1500 | 4,0000 | 4,1500 | 4,1500 | 76.592 |
| 04 ott 2022 | 4,0650 | 4,1450 | 4,0000 | 4,0850 | 4,0850 | 16.954 |
| 03 ott 2022 | 3,9600 | 4,1300 | 3,9400 | 4,0000 | 4,0000 | 7.264 |
| 30 set 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 1.040 |
| 29 set 2022 | 3,9800 | 3,9850 | 3,8600 | 3,8600 | 3,8600 | 72.182 |
| 28 set 2022 | 3,9700 | 4,0250 | 3,9700 | 3,9700 | 3,9700 | 7.056 |
| 27 set 2022 | 4,1000 | 4,1000 | 3,9600 | 3,9600 | 3,9600 | 13.941 |
| 26 set 2022 | 4,1600 | 4,1650 | 3,9600 | 4,0000 | 4,0000 | 10.129 |
| 23 set 2022 | 4,0500 | 4,1450 | 3,9800 | 4,1400 | 4,1400 | 14.404 |
| 22 set 2022 | 4,1000 | 4,1000 | 3,9200 | 4,0500 | 4,0500 | 1.402 |
| 21 set 2022 | 3,9000 | 4,0850 | 3,8700 | 4,0200 | 4,0200 | 3.458 |
| 20 set 2022 | 3,9250 | 3,9950 | 3,9250 | 3,9950 | 3,9950 | 228 |
| 19 set 2022 | 3,9000 | 4,0000 | 3,8850 | 4,0000 | 4,0000 | 1.002 |
| 16 set 2022 | 3,9100 | 3,9550 | 3,8900 | 3,9500 | 3,9500 | 1.458 |
| 15 set 2022 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 2 |
| 14 set 2022 | 3,9050 | 4,1000 | 3,9050 | 3,9900 | 3,9900 | 1.403 |
| 13 set 2022 | 3,9450 | 4,0450 | 3,9000 | 4,0200 | 4,0200 | 3.057 |
| 12 set 2022 | 3,9500 | 4,0500 | 3,9000 | 4,0500 | 4,0500 | 1.914 |
| 09 set 2022 | 3,8300 | 3,9500 | 3,8300 | 3,9100 | 3,9100 | 5.032 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
