Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,6400-0,1300 (-3,45%)
Alla chiusura: 05:23PM CEST
Periodo di tempo:
03 ott 2022 - 03 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ott 20233,76003,79003,58003,64003,640030.217
02 ott 20233,75003,77003,71003,77003,77007.208
29 set 20233,68003,75003,63003,69003,69002.757
28 set 20233,90003,90003,57003,65003,650024.084
27 set 20233,74003,80003,69003,75003,750011.554
26 set 20233,70003,74003,68003,74003,74003.208
25 set 20233,76003,77003,71003,71003,71005.655
22 set 20233,84003,84003,75003,79003,790011.732
21 set 20233,90003,98003,78003,83003,830040.231
20 set 20233,97003,97003,89003,94003,94008.664
19 set 20233,99004,00003,88003,99003,990022.196
18 set 20233,90004,02003,78003,99003,990034.072
15 set 20233,80003,87003,80003,87003,87007.612
14 set 20233,86003,86003,76003,84003,84004.623
13 set 20233,85003,87003,80003,80003,80003.933
12 set 20233,85003,87003,81003,81003,81008.099
11 set 20233,76003,90003,72003,85003,850029.884
08 set 20233,66003,74003,65003,74003,74004.114
07 set 20233,65003,71003,56003,70003,700025.716
06 set 20233,69003,71003,66003,66003,6600267
05 set 20233,70003,70003,65003,69003,6900307
04 set 20233,69003,70003,64003,66003,66001.848
01 set 20233,71003,71003,63003,66003,66009.865
31 ago 20233,73003,76003,70003,70003,70002.109
30 ago 20233,77003,77003,76003,77003,7700316
29 ago 20233,74003,74003,74003,74003,7400-
28 ago 20233,74003,74003,74003,74003,7400841
25 ago 20233,75003,75003,70003,70003,70007.527
24 ago 20233,75003,76003,75003,76003,76001.000
23 ago 20233,70003,77003,70003,77003,77009.506
22 ago 20233,72003,72003,67003,68003,6800282
21 ago 20233,72003,72003,72003,72003,7200220
18 ago 20233,76003,76003,63003,70003,70007.204
17 ago 20233,70003,77003,70003,70003,70001.651
16 ago 20233,75003,75003,75003,75003,750016
14 ago 20233,75003,75003,70003,75003,7500556
11 ago 20233,77003,77003,76003,77003,77001.000
10 ago 20233,70003,73003,70003,73003,73001.278
09 ago 20233,79003,79003,70003,70003,70003.000
08 ago 20233,76003,78003,70003,70003,70002.301
07 ago 20233,70003,75003,70003,74003,74003.602
04 ago 20233,77003,77003,72003,72003,72004.090
03 ago 20233,71003,74003,69003,74003,74005.488
02 ago 20233,75003,77003,70003,77003,77001.502
01 ago 20233,71003,73003,70003,70003,70001.532
31 lug 20233,79003,79003,70003,75003,75008.241
28 lug 20233,80003,80003,71003,79003,79005.973
27 lug 20233,73003,80003,73003,80003,8000140
26 lug 20233,79003,79003,79003,79003,790026
25 lug 20233,76003,78003,74003,78003,78002.789
24 lug 20233,72003,76003,70003,71003,71007.419
21 lug 20233,68003,77003,68003,77003,77001.079
20 lug 20233,75003,75003,75003,75003,75001
19 lug 20233,70003,70003,70003,70003,7000771
18 lug 20233,72003,72003,70003,70003,70002.843
17 lug 20233,75003,78003,70003,71003,71006.297
14 lug 20233,73003,76003,71003,75003,75003.200
13 lug 20233,71003,74003,70003,70003,70003.276
12 lug 20233,80003,80003,70003,72003,72003.602
11 lug 20233,71003,74003,71003,74003,74001.251
10 lug 20233,76003,78003,76003,76003,76002.800
07 lug 20233,71003,71003,71003,71003,7100-
06 lug 20233,77003,77003,71003,71003,7100958
05 lug 20233,71003,79003,67003,77003,770011.082
04 lug 20233,74003,78003,70003,74003,74008.900
03 lug 20233,71003,73003,70003,73003,73001.640
30 giu 20233,75003,77003,66003,67003,67009.250
29 giu 20233,75003,77003,70003,76003,76009.588
28 giu 20233,69003,74003,69003,73003,73004.357
27 giu 20233,66003,66003,66003,66003,6600716
26 giu 20233,67003,67003,67003,67003,6700267
23 giu 20233,67003,70003,67003,68003,68002.229
22 giu 20233,75003,75003,69003,75003,7500639
21 giu 20233,77003,77003,71003,75003,75002.171
20 giu 20233,67003,78003,67003,74003,74007.021
19 giu 20233,78003,78003,68003,71003,71001.595
16 giu 20233,73003,74003,67003,68003,68005.026
15 giu 20233,74003,75003,70003,73003,730010.258
14 giu 20233,70003,77003,70003,72003,72002.080
13 giu 20233,65003,77003,65003,70003,70008.152
12 giu 20233,72003,75003,72003,73003,73001.206
09 giu 20233,75003,75003,75003,75003,7500250
08 giu 20233,70003,76003,66003,75003,75009.861
07 giu 20233,64003,70003,64003,70003,70005.486
06 giu 20233,68003,68003,68003,68003,68001.016
05 giu 20233,69003,75003,64003,70003,700017.460
02 giu 20233,70003,70003,70003,70003,7000182
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
*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...