Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,00000,0000 (0,00%)
Alla chiusura: 04:52PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20224,05004,16503,97004,00004,000011.221
30 giu 20224,10004,20004,00004,00004,000016.771
29 giu 20224,09504,12004,01504,01504,015040.643
28 giu 20224,07504,10004,07504,10004,10001.887
27 giu 20224,08504,08504,08504,08504,0850-
24 giu 20224,08504,08504,08504,08504,0850-
23 giu 20224,08504,08504,08504,08504,08501
22 giu 20224,06504,08004,03004,08004,08004.322
21 giu 20224,07004,10004,06504,06504,0650955
20 giu 20224,10004,16004,10004,10004,10002.475
17 giu 20224,10004,20004,03004,20004,20007.810
16 giu 20224,06004,19504,00004,13504,135018.387
15 giu 20224,00504,24504,00004,10004,10001.536
14 giu 20224,00004,09003,98504,09004,0900570
13 giu 20224,10004,17503,98003,98003,98007.159
10 giu 20224,09004,24504,05004,05004,050013.010
09 giu 20224,25504,44504,25004,25004,25001.081
08 giu 20224,22504,23004,22004,22004,22002.522
07 giu 20224,26004,26004,26004,26004,2600350
06 giu 20224,21004,21004,16004,17504,175039.495
03 giu 20224,19504,28004,16504,25004,25003.836
02 giu 20224,16504,18004,12504,18004,18002.841
01 giu 20224,18004,36004,12504,12504,12504.300
31 mag 20224,10004,18004,07504,18004,18001.750
30 mag 20224,20004,20004,07004,11504,11502.225
27 mag 20224,24004,24504,11004,12004,12002.930
26 mag 20224,09504,26004,05004,25504,255012.460
25 mag 20224,27004,27004,02004,10004,100014.008
24 mag 20224,06004,16504,04004,16504,16506.801
23 mag 20224,19504,19504,05504,16504,16506.117
20 mag 20224,18504,26504,08004,09504,095047.344
19 mag 20224,26504,27004,17004,18004,18003.115
18 mag 20224,30004,30004,17004,27004,27002.968
17 mag 20224,35504,38504,28004,28004,28005.925
16 mag 20224,33504,34504,33504,34504,3450450
13 mag 20224,33504,33504,33504,33504,3350780
12 mag 20224,33004,35004,12504,35004,35009.183
11 mag 20224,38004,38004,22004,37004,370010.651
10 mag 20224,35004,38504,25004,38504,38502.959
09 mag 20224,25004,50004,25004,26004,26005.221
06 mag 20224,47004,55004,28004,32004,320026.670
05 mag 20224,56004,56004,45004,48504,48504.476
04 mag 20224,41504,60004,41504,42504,42506.440
03 mag 20224,52004,52004,28004,50004,500021.995
02 mag 20224,38004,40504,38004,38004,38005.281
29 apr 20224,33504,34504,32004,33004,33005.825
28 apr 20224,39004,51004,19504,33004,330012.522
27 apr 20224,22504,60004,22504,39504,39502.892
26 apr 20224,44004,50004,35004,39504,395016.684
25 apr 20224,47504,50004,40004,50004,5000910
22 apr 20224,52004,56504,45504,56504,56503.850
21 apr 20224,50004,69004,50004,60004,60006.940
20 apr 20224,69504,69504,52004,52004,52005.277
19 apr 20224,77504,77504,60004,69504,69506.354
14 apr 20224,44504,75004,44504,60004,600039.966
13 apr 20224,19504,48504,19504,48504,485017.767
12 apr 20224,18004,20004,16004,20004,200015.409
11 apr 20224,08504,17004,08504,14004,1400111.915
08 apr 20224,10004,12004,04004,05004,050030.330
07 apr 20224,07004,10004,02004,05004,050018.015
06 apr 20224,17504,17504,06504,10004,100025.948
05 apr 20224,10004,19504,00004,17504,1750126.583
04 apr 20224,20004,20004,06004,10004,100042.827
01 apr 20224,00004,09003,98004,01004,010010.646
31 mar 20224,28004,28004,00004,01004,010050.318
30 mar 20224,20004,29004,03004,09004,090030.344
29 mar 20224,08004,08004,07004,07004,07008.700
28 mar 20224,17004,17004,13004,13004,130024.165
25 mar 20224,13004,15004,05004,09004,090052.409
24 mar 20224,05004,13004,03004,13004,130059.902
23 mar 20224,09004,09004,00004,00004,000022.550
22 mar 20224,10004,10004,00004,00004,00009.500
21 mar 20224,17004,17003,89004,12004,120013.735
18 mar 20223,98004,09003,98004,00004,00005.410
17 mar 20223,96003,98003,94003,98003,98006.000
16 mar 20223,92003,98003,90003,98003,980032.038
15 mar 20223,86003,92003,86003,92003,92002.286
14 mar 20223,90003,92003,86003,92003,92004.678
11 mar 20223,90003,95003,87003,92003,92001.556
10 mar 20224,00004,00003,80003,96003,960018.510
09 mar 20223,94004,04003,91004,00004,000028.094
08 mar 20223,94003,94003,84003,89003,89009.006
07 mar 20223,98003,98003,65003,80003,800054.168
04 mar 20223,96004,00003,70004,00004,000061.590
03 mar 20223,94004,00003,94003,96003,96007.755
02 mar 20224,10004,10003,98003,99003,99008.850
01 mar 20224,24004,25003,97004,08004,0800129.868
28 feb 20223,90004,28003,90004,20004,2000313.065
25 feb 20223,92003,92003,80003,90003,900018.124
24 feb 20223,82003,89003,60003,80003,800061.358
23 feb 20224,00004,00003,91003,92003,920010.913
22 feb 20223,90103,94953,81053,91303,91309.090
21 feb 20224,05004,05003,85053,90003,900061.783
18 feb 20224,08004,08003,95654,00304,003088.427
17 feb 20224,09004,09003,82053,98003,9800598.462
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.