Civitanavi Systems S.p.A. (CNS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:52PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 4,0500 | 4,1650 | 3,9700 | 4,0000 | 4,0000 | 11.221 |
| 30 giu 2022 | 4,1000 | 4,2000 | 4,0000 | 4,0000 | 4,0000 | 16.771 |
| 29 giu 2022 | 4,0950 | 4,1200 | 4,0150 | 4,0150 | 4,0150 | 40.643 |
| 28 giu 2022 | 4,0750 | 4,1000 | 4,0750 | 4,1000 | 4,1000 | 1.887 |
| 27 giu 2022 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | - |
| 24 giu 2022 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | - |
| 23 giu 2022 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | 1 |
| 22 giu 2022 | 4,0650 | 4,0800 | 4,0300 | 4,0800 | 4,0800 | 4.322 |
| 21 giu 2022 | 4,0700 | 4,1000 | 4,0650 | 4,0650 | 4,0650 | 955 |
| 20 giu 2022 | 4,1000 | 4,1600 | 4,1000 | 4,1000 | 4,1000 | 2.475 |
| 17 giu 2022 | 4,1000 | 4,2000 | 4,0300 | 4,2000 | 4,2000 | 7.810 |
| 16 giu 2022 | 4,0600 | 4,1950 | 4,0000 | 4,1350 | 4,1350 | 18.387 |
| 15 giu 2022 | 4,0050 | 4,2450 | 4,0000 | 4,1000 | 4,1000 | 1.536 |
| 14 giu 2022 | 4,0000 | 4,0900 | 3,9850 | 4,0900 | 4,0900 | 570 |
| 13 giu 2022 | 4,1000 | 4,1750 | 3,9800 | 3,9800 | 3,9800 | 7.159 |
| 10 giu 2022 | 4,0900 | 4,2450 | 4,0500 | 4,0500 | 4,0500 | 13.010 |
| 09 giu 2022 | 4,2550 | 4,4450 | 4,2500 | 4,2500 | 4,2500 | 1.081 |
| 08 giu 2022 | 4,2250 | 4,2300 | 4,2200 | 4,2200 | 4,2200 | 2.522 |
| 07 giu 2022 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 350 |
| 06 giu 2022 | 4,2100 | 4,2100 | 4,1600 | 4,1750 | 4,1750 | 39.495 |
| 03 giu 2022 | 4,1950 | 4,2800 | 4,1650 | 4,2500 | 4,2500 | 3.836 |
| 02 giu 2022 | 4,1650 | 4,1800 | 4,1250 | 4,1800 | 4,1800 | 2.841 |
| 01 giu 2022 | 4,1800 | 4,3600 | 4,1250 | 4,1250 | 4,1250 | 4.300 |
| 31 mag 2022 | 4,1000 | 4,1800 | 4,0750 | 4,1800 | 4,1800 | 1.750 |
| 30 mag 2022 | 4,2000 | 4,2000 | 4,0700 | 4,1150 | 4,1150 | 2.225 |
| 27 mag 2022 | 4,2400 | 4,2450 | 4,1100 | 4,1200 | 4,1200 | 2.930 |
| 26 mag 2022 | 4,0950 | 4,2600 | 4,0500 | 4,2550 | 4,2550 | 12.460 |
| 25 mag 2022 | 4,2700 | 4,2700 | 4,0200 | 4,1000 | 4,1000 | 14.008 |
| 24 mag 2022 | 4,0600 | 4,1650 | 4,0400 | 4,1650 | 4,1650 | 6.801 |
| 23 mag 2022 | 4,1950 | 4,1950 | 4,0550 | 4,1650 | 4,1650 | 6.117 |
| 20 mag 2022 | 4,1850 | 4,2650 | 4,0800 | 4,0950 | 4,0950 | 47.344 |
| 19 mag 2022 | 4,2650 | 4,2700 | 4,1700 | 4,1800 | 4,1800 | 3.115 |
| 18 mag 2022 | 4,3000 | 4,3000 | 4,1700 | 4,2700 | 4,2700 | 2.968 |
| 17 mag 2022 | 4,3550 | 4,3850 | 4,2800 | 4,2800 | 4,2800 | 5.925 |
| 16 mag 2022 | 4,3350 | 4,3450 | 4,3350 | 4,3450 | 4,3450 | 450 |
| 13 mag 2022 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | 780 |
| 12 mag 2022 | 4,3300 | 4,3500 | 4,1250 | 4,3500 | 4,3500 | 9.183 |
| 11 mag 2022 | 4,3800 | 4,3800 | 4,2200 | 4,3700 | 4,3700 | 10.651 |
| 10 mag 2022 | 4,3500 | 4,3850 | 4,2500 | 4,3850 | 4,3850 | 2.959 |
| 09 mag 2022 | 4,2500 | 4,5000 | 4,2500 | 4,2600 | 4,2600 | 5.221 |
| 06 mag 2022 | 4,4700 | 4,5500 | 4,2800 | 4,3200 | 4,3200 | 26.670 |
| 05 mag 2022 | 4,5600 | 4,5600 | 4,4500 | 4,4850 | 4,4850 | 4.476 |
| 04 mag 2022 | 4,4150 | 4,6000 | 4,4150 | 4,4250 | 4,4250 | 6.440 |
| 03 mag 2022 | 4,5200 | 4,5200 | 4,2800 | 4,5000 | 4,5000 | 21.995 |
| 02 mag 2022 | 4,3800 | 4,4050 | 4,3800 | 4,3800 | 4,3800 | 5.281 |
| 29 apr 2022 | 4,3350 | 4,3450 | 4,3200 | 4,3300 | 4,3300 | 5.825 |
| 28 apr 2022 | 4,3900 | 4,5100 | 4,1950 | 4,3300 | 4,3300 | 12.522 |
| 27 apr 2022 | 4,2250 | 4,6000 | 4,2250 | 4,3950 | 4,3950 | 2.892 |
| 26 apr 2022 | 4,4400 | 4,5000 | 4,3500 | 4,3950 | 4,3950 | 16.684 |
| 25 apr 2022 | 4,4750 | 4,5000 | 4,4000 | 4,5000 | 4,5000 | 910 |
| 22 apr 2022 | 4,5200 | 4,5650 | 4,4550 | 4,5650 | 4,5650 | 3.850 |
| 21 apr 2022 | 4,5000 | 4,6900 | 4,5000 | 4,6000 | 4,6000 | 6.940 |
| 20 apr 2022 | 4,6950 | 4,6950 | 4,5200 | 4,5200 | 4,5200 | 5.277 |
| 19 apr 2022 | 4,7750 | 4,7750 | 4,6000 | 4,6950 | 4,6950 | 6.354 |
| 14 apr 2022 | 4,4450 | 4,7500 | 4,4450 | 4,6000 | 4,6000 | 39.966 |
| 13 apr 2022 | 4,1950 | 4,4850 | 4,1950 | 4,4850 | 4,4850 | 17.767 |
| 12 apr 2022 | 4,1800 | 4,2000 | 4,1600 | 4,2000 | 4,2000 | 15.409 |
| 11 apr 2022 | 4,0850 | 4,1700 | 4,0850 | 4,1400 | 4,1400 | 111.915 |
| 08 apr 2022 | 4,1000 | 4,1200 | 4,0400 | 4,0500 | 4,0500 | 30.330 |
| 07 apr 2022 | 4,0700 | 4,1000 | 4,0200 | 4,0500 | 4,0500 | 18.015 |
| 06 apr 2022 | 4,1750 | 4,1750 | 4,0650 | 4,1000 | 4,1000 | 25.948 |
| 05 apr 2022 | 4,1000 | 4,1950 | 4,0000 | 4,1750 | 4,1750 | 126.583 |
| 04 apr 2022 | 4,2000 | 4,2000 | 4,0600 | 4,1000 | 4,1000 | 42.827 |
| 01 apr 2022 | 4,0000 | 4,0900 | 3,9800 | 4,0100 | 4,0100 | 10.646 |
| 31 mar 2022 | 4,2800 | 4,2800 | 4,0000 | 4,0100 | 4,0100 | 50.318 |
| 30 mar 2022 | 4,2000 | 4,2900 | 4,0300 | 4,0900 | 4,0900 | 30.344 |
| 29 mar 2022 | 4,0800 | 4,0800 | 4,0700 | 4,0700 | 4,0700 | 8.700 |
| 28 mar 2022 | 4,1700 | 4,1700 | 4,1300 | 4,1300 | 4,1300 | 24.165 |
| 25 mar 2022 | 4,1300 | 4,1500 | 4,0500 | 4,0900 | 4,0900 | 52.409 |
| 24 mar 2022 | 4,0500 | 4,1300 | 4,0300 | 4,1300 | 4,1300 | 59.902 |
| 23 mar 2022 | 4,0900 | 4,0900 | 4,0000 | 4,0000 | 4,0000 | 22.550 |
| 22 mar 2022 | 4,1000 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | 9.500 |
| 21 mar 2022 | 4,1700 | 4,1700 | 3,8900 | 4,1200 | 4,1200 | 13.735 |
| 18 mar 2022 | 3,9800 | 4,0900 | 3,9800 | 4,0000 | 4,0000 | 5.410 |
| 17 mar 2022 | 3,9600 | 3,9800 | 3,9400 | 3,9800 | 3,9800 | 6.000 |
| 16 mar 2022 | 3,9200 | 3,9800 | 3,9000 | 3,9800 | 3,9800 | 32.038 |
| 15 mar 2022 | 3,8600 | 3,9200 | 3,8600 | 3,9200 | 3,9200 | 2.286 |
| 14 mar 2022 | 3,9000 | 3,9200 | 3,8600 | 3,9200 | 3,9200 | 4.678 |
| 11 mar 2022 | 3,9000 | 3,9500 | 3,8700 | 3,9200 | 3,9200 | 1.556 |
| 10 mar 2022 | 4,0000 | 4,0000 | 3,8000 | 3,9600 | 3,9600 | 18.510 |
| 09 mar 2022 | 3,9400 | 4,0400 | 3,9100 | 4,0000 | 4,0000 | 28.094 |
| 08 mar 2022 | 3,9400 | 3,9400 | 3,8400 | 3,8900 | 3,8900 | 9.006 |
| 07 mar 2022 | 3,9800 | 3,9800 | 3,6500 | 3,8000 | 3,8000 | 54.168 |
| 04 mar 2022 | 3,9600 | 4,0000 | 3,7000 | 4,0000 | 4,0000 | 61.590 |
| 03 mar 2022 | 3,9400 | 4,0000 | 3,9400 | 3,9600 | 3,9600 | 7.755 |
| 02 mar 2022 | 4,1000 | 4,1000 | 3,9800 | 3,9900 | 3,9900 | 8.850 |
| 01 mar 2022 | 4,2400 | 4,2500 | 3,9700 | 4,0800 | 4,0800 | 129.868 |
| 28 feb 2022 | 3,9000 | 4,2800 | 3,9000 | 4,2000 | 4,2000 | 313.065 |
| 25 feb 2022 | 3,9200 | 3,9200 | 3,8000 | 3,9000 | 3,9000 | 18.124 |
| 24 feb 2022 | 3,8200 | 3,8900 | 3,6000 | 3,8000 | 3,8000 | 61.358 |
| 23 feb 2022 | 4,0000 | 4,0000 | 3,9100 | 3,9200 | 3,9200 | 10.913 |
| 22 feb 2022 | 3,9010 | 3,9495 | 3,8105 | 3,9130 | 3,9130 | 9.090 |
| 21 feb 2022 | 4,0500 | 4,0500 | 3,8505 | 3,9000 | 3,9000 | 61.783 |
| 18 feb 2022 | 4,0800 | 4,0800 | 3,9565 | 4,0030 | 4,0030 | 88.427 |
| 17 feb 2022 | 4,0900 | 4,0900 | 3,8205 | 3,9800 | 3,9800 | 598.462 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
© 2022 Yahoo. Tutti i diritti riservati.
