CNS.MI - Civitanavi Systems S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20233,70003,70003,70003,70003,7000178
01 giu 20233,69003,69003,62003,69003,69001.004
31 mag 20233,62003,63003,62003,63003,6300294
30 mag 20233,65003,65003,65003,65003,6500405
29 mag 20233,62003,70003,62003,69003,69001.694
26 mag 20233,68003,68003,60003,65003,65003.869
25 mag 20233,63003,68003,63003,68003,68001.052
24 mag 20233,67003,67003,61003,65003,65001.354
23 mag 20233,69003,69003,62003,69003,69004.698
22 mag 20233,70003,77003,66003,69003,69003.955
19 mag 20233,69003,69003,62003,65003,65001.344
18 mag 20233,64003,68003,60003,66003,66004.416
17 mag 20233,66003,69003,63003,68003,68007.203
16 mag 20233,68003,68003,61003,62003,62003.747
15 mag 20233,64003,69003,61003,67003,67005.228
12 mag 20233,67003,67003,63003,67003,67002.092
11 mag 20233,63003,68003,60003,66003,66003.660
10 mag 20233,71003,79003,62003,70003,700014.112
09 mag 20233,68003,71003,52003,68003,680011.536
08 mag 20233,73003,73003,52003,68003,68006.402
08 mag 20230.13 Dividendo
05 mag 20233,64003,74003,57003,74003,61005.112
04 mag 20233,63003,63003,57003,63003,50382.851
03 mag 20233,64003,64003,58003,58003,45563.306
02 mag 20233,64003,64003,58003,63003,5038408
28 apr 20233,60003,64003,56003,62003,49423.424
27 apr 20233,63003,63003,55003,55003,42662.060
26 apr 20233,52003,64003,51003,61003,484512.318
25 apr 20233,54003,55003,50003,51003,388021.274
24 apr 20233,60003,60003,53003,53003,40736.067
21 apr 20233,59003,61003,52003,55003,42667.508
20 apr 20233,65003,65003,54003,59003,46528.613
19 apr 20233,56003,62003,54003,62003,49424.812
18 apr 20233,69003,69003,54003,63003,50385.980
17 apr 20233,58003,66003,58003,60003,474923.821
14 apr 20233,75003,75003,49003,52003,397670.968
13 apr 20233,70003,75003,70003,70003,57141.377
12 apr 20233,79003,80003,67003,70003,57147.433
11 apr 20233,81003,81003,73003,79003,65839.928
06 apr 20233,70003,80003,70003,79003,658313.242
05 apr 20233,70003,80003,68003,76003,629310.906
04 apr 20233,66003,74003,66003,70003,57147.459
03 apr 20233,65003,70003,60003,69003,56173.061
31 mar 20233,70003,72003,70003,72003,59073.454
30 mar 20233,72003,72003,67003,70003,571412.458
29 mar 20233,67003,68003,60003,60003,474911.879
28 mar 20233,74503,74503,62003,67003,54243.609
27 mar 20233,53503,73503,53503,73503,605217.599
24 mar 20233,55003,60003,50003,50503,38329.654
23 mar 20233,59503,59503,55503,55503,4314258
22 mar 20233,68503,69003,60003,60003,474918.341
21 mar 20233,60003,65003,53003,64003,513510.945
20 mar 20233,54003,60003,42003,55003,426612.235
17 mar 20233,70003,74503,47003,54503,421855.878
16 mar 20233,45003,70003,45003,63503,50869.940
15 mar 20233,54003,54003,46003,50003,378310.150
14 mar 20233,47003,55503,43003,54003,41704.134
13 mar 20233,42003,48503,34003,43003,31088.481
10 mar 20233,47003,60003,43003,47503,354222.839
09 mar 20233,42003,49003,42003,46503,34464.139
08 mar 20233,49503,49503,43003,49503,37354.952
07 mar 20233,42503,48003,42503,48003,3590512
06 mar 20233,49503,49503,47003,47003,349430
03 mar 20233,48503,49503,41003,44003,320410.210
02 mar 20233,48003,49503,44003,49503,37351.252
01 mar 20233,49003,49003,38503,45003,33016.107
28 feb 20233,48003,49503,45003,49503,37358.901
27 feb 20233,49503,49503,49503,49503,3735100
24 feb 20233,47003,49503,47003,49503,373511.774
23 feb 20233,50003,50003,47003,47003,349410.536
22 feb 20233,47003,50003,47003,50003,37834.132
21 feb 20233,53003,55003,45003,49003,36877.729
20 feb 20233,46503,53503,46503,53503,4121419
17 feb 20233,54003,54003,46003,46503,34461.345
16 feb 20233,49503,54503,47003,47503,354222.199
15 feb 20233,49503,50003,48003,50003,37832.488
14 feb 20233,45003,58003,45003,48003,359012.068
13 feb 20233,47003,47003,45003,46503,34463.023
10 feb 20233,51503,53503,45503,45503,33496.254
09 feb 20233,51503,54003,46003,48503,36399.671
08 feb 20233,49003,52003,48003,48503,36394.583
07 feb 20233,57003,57003,48003,48503,36399.422
06 feb 20233,51003,52003,50503,50503,38323.273
03 feb 20233,50003,54003,48003,50003,378312.251
02 feb 20233,51003,51503,46503,50503,383210.585
01 feb 20233,46003,51003,45003,49003,36876.766
31 gen 20233,44503,50003,44503,45003,33018.594
30 gen 20233,52003,58003,44003,44003,320429.001
27 gen 20233,45003,52003,44503,50003,37836.594
26 gen 20233,45003,49503,42003,48003,359013.967
25 gen 20233,50003,59003,45003,45003,330117.905
24 gen 20233,50503,50503,48003,49003,36872.074
23 gen 20233,57503,57503,47503,47503,35426.533
20 gen 20233,53003,54503,50003,50003,37836.757
19 gen 20233,48003,54003,46003,46003,33975.229
18 gen 20233,49003,58003,46003,53503,412114.549
17 gen 20233,50003,50003,45003,48003,35905.971
16 gen 20233,43003,50003,43003,50003,378312.342
13 gen 20233,51503,54003,38003,47003,349420.911
12 gen 20233,49003,50003,44003,49503,373520.071
*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...