Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,080,00 (0,00%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20246,086,106,086,086,0817.177
18 apr 20246,086,106,086,086,0830.431
17 apr 20246,106,126,086,106,10140.720
16 apr 20246,086,106,086,086,0815.043
15 apr 20246,086,106,086,086,081.072
12 apr 20246,086,086,086,086,0863.936
11 apr 20246,106,106,086,086,0817.917
10 apr 20246,106,106,086,106,1048.824
09 apr 20246,086,106,086,106,1078.337
08 apr 20246,086,106,086,086,0856.138
05 apr 20246,086,106,066,086,08133.993
04 apr 20246,066,106,066,106,10156.435
03 apr 20246,066,106,066,066,06107.535
02 apr 20246,086,106,066,066,06176.623
28 mar 20246,146,146,026,086,08320.495
27 mar 20246,206,226,146,146,141.318.954
26 mar 20245,425,425,245,425,4232.687
25 mar 20245,505,505,305,425,4253.172
22 mar 20245,465,505,385,505,5034.659
21 mar 20245,205,465,125,425,4271.919
20 mar 20245,085,265,025,225,22158.295
19 mar 20244,985,104,945,045,0424.259
18 mar 20245,005,004,735,005,0046.008
15 mar 20244,714,974,684,974,9772.106
14 mar 20244,774,894,724,724,7239.236
13 mar 20244,804,804,704,784,7825.062
12 mar 20244,744,824,744,774,7714.022
11 mar 20244,844,884,794,824,8225.520
08 mar 20244,834,844,784,814,8111.272
07 mar 20244,754,844,704,804,8042.711
06 mar 20244,724,744,704,704,704.825
05 mar 20244,754,754,664,704,7024.459
04 mar 20244,704,704,614,704,7039.675
01 mar 20244,724,754,704,704,7029.070
29 feb 20244,704,704,644,654,6510.422
28 feb 20244,714,744,664,744,7430.359
27 feb 20244,654,744,624,744,7488.142
26 feb 20244,454,674,414,624,6241.612
23 feb 20244,454,504,414,484,4813.373
22 feb 20244,514,514,374,474,478.829
21 feb 20244,494,494,404,414,4111.034
20 feb 20244,534,564,294,464,4636.324
19 feb 20244,454,544,434,494,4944.568
16 feb 20244,344,434,324,404,4021.858
15 feb 20244,374,384,324,324,3219.037
14 feb 20244,314,374,304,354,3520.102
13 feb 20244,304,354,304,354,358.132
12 feb 20244,344,344,294,344,3413.789
09 feb 20244,304,344,274,344,3412.525
08 feb 20244,294,344,274,274,2720.374
07 feb 20244,244,284,194,244,2422.599
06 feb 20244,184,224,164,164,163.316
05 feb 20244,244,254,184,184,188.647
02 feb 20244,194,224,194,224,228.960
01 feb 20244,204,214,154,184,1819.909
31 gen 20244,254,254,174,214,2115.206
30 gen 20244,214,244,204,244,2411.349
29 gen 20244,164,194,144,194,196.500
26 gen 20244,204,204,184,194,198.540
25 gen 20244,204,244,104,154,1524.719
24 gen 20244,194,244,154,244,2411.205
23 gen 20244,114,194,104,194,1915.003
22 gen 20244,104,114,034,114,1113.100
19 gen 20244,104,103,844,074,0741.142
18 gen 20244,094,094,084,084,084.027
17 gen 20244,044,084,024,064,0614.816
16 gen 20244,084,104,024,094,0924.396
15 gen 20244,074,074,014,074,074.203
12 gen 20244,014,093,944,034,0312.547
11 gen 20243,913,953,913,943,9428.932
10 gen 20244,014,013,883,913,915.920
09 gen 20243,963,983,943,953,954.977
08 gen 20243,993,993,943,993,999.343
05 gen 20243,984,003,984,004,00352
04 gen 20243,913,993,913,993,99151
03 gen 20243,984,003,933,943,946.934
02 gen 20243,903,983,903,983,981.301
29 dic 20233,933,933,903,903,90979
28 dic 20233,883,933,873,933,933.176
27 dic 20233,903,943,903,933,935.685
22 dic 20233,853,923,853,903,901.748
21 dic 20233,873,883,833,873,872.625
20 dic 20233,953,953,863,873,875.836
19 dic 20233,913,913,853,903,903.256
18 dic 20233,953,953,853,883,885.863
15 dic 20233,943,943,843,943,944.657
14 dic 20234,004,003,853,923,9219.735
13 dic 20234,064,064,004,064,061.821
12 dic 20234,034,103,994,044,045.996
11 dic 20234,004,033,974,034,033.603
08 dic 20233,964,003,964,004,00949
07 dic 20233,984,023,954,024,026.137
06 dic 20233,984,003,983,993,994.164
05 dic 20233,954,033,903,953,9520.838
04 dic 20233,984,033,974,004,0067.401
01 dic 20234,014,024,004,004,0018.300
30 nov 20234,034,054,034,044,0420.664
29 nov 20234,024,094,004,044,041.460
28 nov 20234,034,033,984,024,024.705
27 nov 20234,094,093,994,074,0713.646
*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...