Italia markets closed

CITIC Ltd (CPF.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,8712-0,0092 (-1,04%)
In data: 07:30PM CEST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20240,87260,87260,86680,87120,87121.000
14 giu 20240,88360,88360,87680,88040,8804-
13 giu 20240,87800,88700,87800,88700,8870-
12 giu 20240,88920,88920,87740,87740,8774-
11 giu 20240,90880,90880,90560,90560,9056-
10 giu 20240,92760,96240,92760,96240,9624-
07 giu 20240,92580,93140,91920,93140,9314-
06 giu 20240,92480,93140,92480,92840,9284-
05 giu 20240,94220,94220,93260,93680,9368-
04 giu 20240,93060,94360,93060,94220,9422-
03 giu 20240,93520,93640,92320,92320,9232-
31 mag 20240,92040,92040,90860,91300,9130-
30 mag 20240,92320,92540,91880,92180,9218-
29 mag 20240,93160,93640,93160,93340,9334-
28 mag 20240,96160,96360,95680,95680,9568-
27 mag 20240,96500,96980,96500,96980,9698-
24 mag 20240,96060,96060,95260,95300,9530-
23 mag 20240,98360,98960,97540,97540,9754-
22 mag 20240,99780,99780,99220,99300,9930-
21 mag 20240,98540,99540,98540,99320,9932-
20 mag 20241,00401,00400,99620,99620,9962-
17 mag 20240,96940,99380,96940,99300,9930-
16 mag 20240,98040,98040,97160,97340,9734-
15 mag 20240,94600,94600,93600,93600,9360-
14 mag 20240,96360,96360,94200,94200,9420-
13 mag 20240,96520,97100,96520,96780,9678-
10 mag 20240,95320,95700,95320,95500,9550-
09 mag 20240,89900,90640,89900,90640,9064-
08 mag 20240,88340,88340,88080,88220,8822-
07 mag 20240,89260,89640,89200,89640,8964-
06 mag 20240,88900,88900,88540,88540,8854-
03 mag 20240,87960,88840,87960,88840,8884-
02 mag 20240,87500,88380,87500,88380,8838-
30 apr 20240,87080,87080,86400,86400,8640-
29 apr 20240,88160,88220,87680,88040,8804-
26 apr 20240,87860,87920,87000,87920,8792-
25 apr 20240,85660,86020,84920,85220,8522-
24 apr 20240,85180,85180,84360,84360,8436-
23 apr 20240,83200,83640,83200,83640,8364-
22 apr 20240,82700,83360,82700,83360,8336-
19 apr 20240,80800,81700,80800,81700,8170-
18 apr 20240,82020,82040,81580,81580,8158-
17 apr 20240,79980,81880,79980,81880,8188-
16 apr 20240,80120,80120,79800,79980,7998-
15 apr 20240,80980,81380,80660,80660,8066-
12 apr 20240,81420,81660,80500,80500,8050-
11 apr 20240,83080,83760,83080,83760,8376-
10 apr 20240,83640,84100,83640,83900,8390-
09 apr 20240,83860,83900,83860,83900,8390-
08 apr 20240,82800,82800,82800,82800,8280-
05 apr 20240,83080,83480,82780,83480,8348-
04 apr 20240,83560,83560,83560,83560,8356-
03 apr 20240,84200,84200,83780,83780,8378-
02 apr 20240,90740,90740,89740,89740,8974-
28 mar 20240,87200,87200,86900,86900,8690-
27 mar 20240,86800,87900,86800,87900,8790-
26 mar 20240,93700,93700,93100,93300,9330-
25 mar 20240,91500,91800,91400,91400,9140-
22 mar 20240,92000,92500,91900,91900,9190-
21 mar 20240,93200,94300,93200,94300,9430-
20 mar 20240,91300,91900,91300,91900,9190-
19 mar 20240,92000,92600,91900,92600,9260-
18 mar 20240,93300,93700,92800,93400,9340-
15 mar 20240,92300,92300,91600,91600,9160-
14 mar 20240,93500,93700,93300,93300,9330-
13 mar 20240,94800,95400,94000,94000,9400-
12 mar 20240,95100,95800,95000,95800,9580-
11 mar 20240,91000,91000,89300,89300,8930-
08 mar 20240,90800,90900,90800,90900,9090-
07 mar 20240,89600,89700,89300,89400,8940-
06 mar 20240,90700,90900,90700,90900,9090-
05 mar 20240,87600,88000,87400,87400,8740-
04 mar 20240,89900,89900,89700,89700,8970-
01 mar 20240,91000,91000,90500,90700,9070-
29 feb 20240,91800,91800,90900,91300,9130-
28 feb 20240,91200,91700,91200,91700,9170-
27 feb 20240,92800,93400,92800,93000,9300-
26 feb 20240,93600,93600,93300,93300,9330-
23 feb 20240,95000,95400,94800,95100,9510-
22 feb 20240,94500,95500,94500,95500,9550-
21 feb 20240,94100,94900,93900,94900,9490-
20 feb 20240,91300,91300,91000,91100,9110-
19 feb 20240,90600,90600,90600,90600,9060-
16 feb 20240,91000,91000,90800,90800,9080-
15 feb 20240,89300,89400,88200,88500,8850-
14 feb 20240,90000,90600,88000,88000,8800-
13 feb 20240,86000,86000,84900,84900,8490-
12 feb 20240,86000,86100,86000,86100,8610-
09 feb 20240,87400,87500,86000,86000,8600-
08 feb 20240,88300,88300,86700,86700,8670-
07 feb 20240,91000,91200,90700,91200,9120-
06 feb 20240,90900,91600,90900,91500,9150-
05 feb 20240,85000,85100,84700,84700,8470-
02 feb 20240,84700,85500,84600,85500,8550-
01 feb 20240,86200,86400,86100,86100,8610-
31 gen 20240,86200,86700,86200,86300,8630-
30 gen 20240,85000,85000,84000,84900,8490-
29 gen 20240,88100,89400,88100,89300,8930-
26 gen 20240,85000,85300,84800,85000,8500-
25 gen 20240,85100,85900,85100,85600,8560-
*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...