CNS.MI - Civitanavi Systems S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 giu 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 178 |
| 01 giu 2023 | 3,6900 | 3,6900 | 3,6200 | 3,6900 | 3,6900 | 1.004 |
| 31 mag 2023 | 3,6200 | 3,6300 | 3,6200 | 3,6300 | 3,6300 | 294 |
| 30 mag 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 405 |
| 29 mag 2023 | 3,6200 | 3,7000 | 3,6200 | 3,6900 | 3,6900 | 1.694 |
| 26 mag 2023 | 3,6800 | 3,6800 | 3,6000 | 3,6500 | 3,6500 | 3.869 |
| 25 mag 2023 | 3,6300 | 3,6800 | 3,6300 | 3,6800 | 3,6800 | 1.052 |
| 24 mag 2023 | 3,6700 | 3,6700 | 3,6100 | 3,6500 | 3,6500 | 1.354 |
| 23 mag 2023 | 3,6900 | 3,6900 | 3,6200 | 3,6900 | 3,6900 | 4.698 |
| 22 mag 2023 | 3,7000 | 3,7700 | 3,6600 | 3,6900 | 3,6900 | 3.955 |
| 19 mag 2023 | 3,6900 | 3,6900 | 3,6200 | 3,6500 | 3,6500 | 1.344 |
| 18 mag 2023 | 3,6400 | 3,6800 | 3,6000 | 3,6600 | 3,6600 | 4.416 |
| 17 mag 2023 | 3,6600 | 3,6900 | 3,6300 | 3,6800 | 3,6800 | 7.203 |
| 16 mag 2023 | 3,6800 | 3,6800 | 3,6100 | 3,6200 | 3,6200 | 3.747 |
| 15 mag 2023 | 3,6400 | 3,6900 | 3,6100 | 3,6700 | 3,6700 | 5.228 |
| 12 mag 2023 | 3,6700 | 3,6700 | 3,6300 | 3,6700 | 3,6700 | 2.092 |
| 11 mag 2023 | 3,6300 | 3,6800 | 3,6000 | 3,6600 | 3,6600 | 3.660 |
| 10 mag 2023 | 3,7100 | 3,7900 | 3,6200 | 3,7000 | 3,7000 | 14.112 |
| 09 mag 2023 | 3,6800 | 3,7100 | 3,5200 | 3,6800 | 3,6800 | 11.536 |
| 08 mag 2023 | 3,7300 | 3,7300 | 3,5200 | 3,6800 | 3,6800 | 6.402 |
| 08 mag 2023 | 0.13 Dividendo | |||||
| 05 mag 2023 | 3,6400 | 3,7400 | 3,5700 | 3,7400 | 3,6100 | 5.112 |
| 04 mag 2023 | 3,6300 | 3,6300 | 3,5700 | 3,6300 | 3,5038 | 2.851 |
| 03 mag 2023 | 3,6400 | 3,6400 | 3,5800 | 3,5800 | 3,4556 | 3.306 |
| 02 mag 2023 | 3,6400 | 3,6400 | 3,5800 | 3,6300 | 3,5038 | 408 |
| 28 apr 2023 | 3,6000 | 3,6400 | 3,5600 | 3,6200 | 3,4942 | 3.424 |
| 27 apr 2023 | 3,6300 | 3,6300 | 3,5500 | 3,5500 | 3,4266 | 2.060 |
| 26 apr 2023 | 3,5200 | 3,6400 | 3,5100 | 3,6100 | 3,4845 | 12.318 |
| 25 apr 2023 | 3,5400 | 3,5500 | 3,5000 | 3,5100 | 3,3880 | 21.274 |
| 24 apr 2023 | 3,6000 | 3,6000 | 3,5300 | 3,5300 | 3,4073 | 6.067 |
| 21 apr 2023 | 3,5900 | 3,6100 | 3,5200 | 3,5500 | 3,4266 | 7.508 |
| 20 apr 2023 | 3,6500 | 3,6500 | 3,5400 | 3,5900 | 3,4652 | 8.613 |
| 19 apr 2023 | 3,5600 | 3,6200 | 3,5400 | 3,6200 | 3,4942 | 4.812 |
| 18 apr 2023 | 3,6900 | 3,6900 | 3,5400 | 3,6300 | 3,5038 | 5.980 |
| 17 apr 2023 | 3,5800 | 3,6600 | 3,5800 | 3,6000 | 3,4749 | 23.821 |
| 14 apr 2023 | 3,7500 | 3,7500 | 3,4900 | 3,5200 | 3,3976 | 70.968 |
| 13 apr 2023 | 3,7000 | 3,7500 | 3,7000 | 3,7000 | 3,5714 | 1.377 |
| 12 apr 2023 | 3,7900 | 3,8000 | 3,6700 | 3,7000 | 3,5714 | 7.433 |
| 11 apr 2023 | 3,8100 | 3,8100 | 3,7300 | 3,7900 | 3,6583 | 9.928 |
| 06 apr 2023 | 3,7000 | 3,8000 | 3,7000 | 3,7900 | 3,6583 | 13.242 |
| 05 apr 2023 | 3,7000 | 3,8000 | 3,6800 | 3,7600 | 3,6293 | 10.906 |
| 04 apr 2023 | 3,6600 | 3,7400 | 3,6600 | 3,7000 | 3,5714 | 7.459 |
| 03 apr 2023 | 3,6500 | 3,7000 | 3,6000 | 3,6900 | 3,5617 | 3.061 |
| 31 mar 2023 | 3,7000 | 3,7200 | 3,7000 | 3,7200 | 3,5907 | 3.454 |
| 30 mar 2023 | 3,7200 | 3,7200 | 3,6700 | 3,7000 | 3,5714 | 12.458 |
| 29 mar 2023 | 3,6700 | 3,6800 | 3,6000 | 3,6000 | 3,4749 | 11.879 |
| 28 mar 2023 | 3,7450 | 3,7450 | 3,6200 | 3,6700 | 3,5424 | 3.609 |
| 27 mar 2023 | 3,5350 | 3,7350 | 3,5350 | 3,7350 | 3,6052 | 17.599 |
| 24 mar 2023 | 3,5500 | 3,6000 | 3,5000 | 3,5050 | 3,3832 | 9.654 |
| 23 mar 2023 | 3,5950 | 3,5950 | 3,5550 | 3,5550 | 3,4314 | 258 |
| 22 mar 2023 | 3,6850 | 3,6900 | 3,6000 | 3,6000 | 3,4749 | 18.341 |
| 21 mar 2023 | 3,6000 | 3,6500 | 3,5300 | 3,6400 | 3,5135 | 10.945 |
| 20 mar 2023 | 3,5400 | 3,6000 | 3,4200 | 3,5500 | 3,4266 | 12.235 |
| 17 mar 2023 | 3,7000 | 3,7450 | 3,4700 | 3,5450 | 3,4218 | 55.878 |
| 16 mar 2023 | 3,4500 | 3,7000 | 3,4500 | 3,6350 | 3,5086 | 9.940 |
| 15 mar 2023 | 3,5400 | 3,5400 | 3,4600 | 3,5000 | 3,3783 | 10.150 |
| 14 mar 2023 | 3,4700 | 3,5550 | 3,4300 | 3,5400 | 3,4170 | 4.134 |
| 13 mar 2023 | 3,4200 | 3,4850 | 3,3400 | 3,4300 | 3,3108 | 8.481 |
| 10 mar 2023 | 3,4700 | 3,6000 | 3,4300 | 3,4750 | 3,3542 | 22.839 |
| 09 mar 2023 | 3,4200 | 3,4900 | 3,4200 | 3,4650 | 3,3446 | 4.139 |
| 08 mar 2023 | 3,4950 | 3,4950 | 3,4300 | 3,4950 | 3,3735 | 4.952 |
| 07 mar 2023 | 3,4250 | 3,4800 | 3,4250 | 3,4800 | 3,3590 | 512 |
| 06 mar 2023 | 3,4950 | 3,4950 | 3,4700 | 3,4700 | 3,3494 | 30 |
| 03 mar 2023 | 3,4850 | 3,4950 | 3,4100 | 3,4400 | 3,3204 | 10.210 |
| 02 mar 2023 | 3,4800 | 3,4950 | 3,4400 | 3,4950 | 3,3735 | 1.252 |
| 01 mar 2023 | 3,4900 | 3,4900 | 3,3850 | 3,4500 | 3,3301 | 6.107 |
| 28 feb 2023 | 3,4800 | 3,4950 | 3,4500 | 3,4950 | 3,3735 | 8.901 |
| 27 feb 2023 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,3735 | 100 |
| 24 feb 2023 | 3,4700 | 3,4950 | 3,4700 | 3,4950 | 3,3735 | 11.774 |
| 23 feb 2023 | 3,5000 | 3,5000 | 3,4700 | 3,4700 | 3,3494 | 10.536 |
| 22 feb 2023 | 3,4700 | 3,5000 | 3,4700 | 3,5000 | 3,3783 | 4.132 |
| 21 feb 2023 | 3,5300 | 3,5500 | 3,4500 | 3,4900 | 3,3687 | 7.729 |
| 20 feb 2023 | 3,4650 | 3,5350 | 3,4650 | 3,5350 | 3,4121 | 419 |
| 17 feb 2023 | 3,5400 | 3,5400 | 3,4600 | 3,4650 | 3,3446 | 1.345 |
| 16 feb 2023 | 3,4950 | 3,5450 | 3,4700 | 3,4750 | 3,3542 | 22.199 |
| 15 feb 2023 | 3,4950 | 3,5000 | 3,4800 | 3,5000 | 3,3783 | 2.488 |
| 14 feb 2023 | 3,4500 | 3,5800 | 3,4500 | 3,4800 | 3,3590 | 12.068 |
| 13 feb 2023 | 3,4700 | 3,4700 | 3,4500 | 3,4650 | 3,3446 | 3.023 |
| 10 feb 2023 | 3,5150 | 3,5350 | 3,4550 | 3,4550 | 3,3349 | 6.254 |
| 09 feb 2023 | 3,5150 | 3,5400 | 3,4600 | 3,4850 | 3,3639 | 9.671 |
| 08 feb 2023 | 3,4900 | 3,5200 | 3,4800 | 3,4850 | 3,3639 | 4.583 |
| 07 feb 2023 | 3,5700 | 3,5700 | 3,4800 | 3,4850 | 3,3639 | 9.422 |
| 06 feb 2023 | 3,5100 | 3,5200 | 3,5050 | 3,5050 | 3,3832 | 3.273 |
| 03 feb 2023 | 3,5000 | 3,5400 | 3,4800 | 3,5000 | 3,3783 | 12.251 |
| 02 feb 2023 | 3,5100 | 3,5150 | 3,4650 | 3,5050 | 3,3832 | 10.585 |
| 01 feb 2023 | 3,4600 | 3,5100 | 3,4500 | 3,4900 | 3,3687 | 6.766 |
| 31 gen 2023 | 3,4450 | 3,5000 | 3,4450 | 3,4500 | 3,3301 | 8.594 |
| 30 gen 2023 | 3,5200 | 3,5800 | 3,4400 | 3,4400 | 3,3204 | 29.001 |
| 27 gen 2023 | 3,4500 | 3,5200 | 3,4450 | 3,5000 | 3,3783 | 6.594 |
| 26 gen 2023 | 3,4500 | 3,4950 | 3,4200 | 3,4800 | 3,3590 | 13.967 |
| 25 gen 2023 | 3,5000 | 3,5900 | 3,4500 | 3,4500 | 3,3301 | 17.905 |
| 24 gen 2023 | 3,5050 | 3,5050 | 3,4800 | 3,4900 | 3,3687 | 2.074 |
| 23 gen 2023 | 3,5750 | 3,5750 | 3,4750 | 3,4750 | 3,3542 | 6.533 |
| 20 gen 2023 | 3,5300 | 3,5450 | 3,5000 | 3,5000 | 3,3783 | 6.757 |
| 19 gen 2023 | 3,4800 | 3,5400 | 3,4600 | 3,4600 | 3,3397 | 5.229 |
| 18 gen 2023 | 3,4900 | 3,5800 | 3,4600 | 3,5350 | 3,4121 | 14.549 |
| 17 gen 2023 | 3,5000 | 3,5000 | 3,4500 | 3,4800 | 3,3590 | 5.971 |
| 16 gen 2023 | 3,4300 | 3,5000 | 3,4300 | 3,5000 | 3,3783 | 12.342 |
| 13 gen 2023 | 3,5150 | 3,5400 | 3,3800 | 3,4700 | 3,3494 | 20.911 |
| 12 gen 2023 | 3,4900 | 3,5000 | 3,4400 | 3,4950 | 3,3735 | 20.071 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.