Italia markets closed

COIMA RES S.p.A. SIIQ (CRES.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,890,00 (0,00%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20229,899,919,899,899,89156.097
30 giu 20229,909,909,889,899,89199.134
29 giu 20229,909,909,899,899,8992.629
28 giu 20229,909,909,899,909,90178.091
27 giu 20229,899,909,899,909,90116.405
24 giu 20229,899,919,899,909,90100.327
23 giu 20229,899,909,889,899,89129.394
22 giu 20229,879,909,879,909,90209.670
21 giu 20229,899,899,879,899,8951.558
20 giu 20229,909,909,889,889,88169.540
17 giu 20229,889,919,879,889,88384.180
16 giu 20229,899,899,839,849,84184.333
15 giu 20229,879,889,869,879,8739.771
14 giu 20229,879,889,869,869,86124.630
13 giu 20229,879,889,879,879,8798.765
10 giu 20229,889,899,879,879,87196.028
09 giu 20229,889,899,889,889,88134.530
08 giu 20229,909,909,889,889,8813.578
07 giu 20229,889,899,889,899,8919.379
06 giu 20229,909,909,889,909,903.549
03 giu 20229,899,909,889,889,8855.409
02 giu 20229,879,899,879,879,8740.841
01 giu 20229,879,899,879,889,8831.414
31 mag 20229,879,899,879,879,8711.442
30 mag 20229,869,899,859,889,8846.618
27 mag 20229,879,889,869,869,8698.999
26 mag 20229,879,899,869,889,8832.643
25 mag 20229,879,879,869,869,8642.154
24 mag 20229,859,879,859,879,8714.299
23 mag 20229,889,889,849,869,8620.534
20 mag 20229,849,879,849,869,8638.965
19 mag 20229,849,859,849,849,8419.246
18 mag 20229,849,859,839,849,8460.441
17 mag 20229,839,849,839,839,83159.879
16 mag 20229,839,849,839,839,8379.014
13 mag 20229,849,869,839,839,83130.664
12 mag 20229,849,869,839,839,83276.135
11 mag 20229,859,869,849,869,86322.048
10 mag 20229,859,869,859,859,85229.192
09 mag 20229,859,869,859,859,8591.244
06 mag 20229,859,869,859,869,86313.598
05 mag 20229,869,879,869,869,86462.652
04 mag 20229,879,889,869,869,86521.250
03 mag 20229,869,889,869,869,86370.585
02 mag 20229,879,889,869,869,86701.443
29 apr 20229,889,909,879,879,871.623.984
28 apr 20229,909,929,879,879,872.812.898
27 apr 20228,078,208,008,208,2036.231
26 apr 20227,928,167,908,108,1044.822
25 apr 20228,058,127,908,018,0150.343
25 apr 20220.2 Dividendo
22 apr 20228,338,338,158,258,0522.005
21 apr 20228,368,498,278,348,1428.903
20 apr 20228,248,478,218,388,1840.823
19 apr 20228,608,608,298,298,0932.063
14 apr 20228,538,548,318,438,23121.429
13 apr 20228,178,408,178,338,1353.937
12 apr 20228,308,408,208,288,0841.445
11 apr 20227,998,707,998,408,20118.439
08 apr 20228,008,167,928,007,8126.261
07 apr 20227,847,997,847,997,8012.193
06 apr 20227,858,027,857,987,7959.075
05 apr 20227,927,927,857,867,677.163
04 apr 20227,877,947,847,947,756.797
01 apr 20227,908,007,817,817,626.009
31 mar 20227,777,977,777,907,7129.081
30 mar 20227,757,757,687,747,5533.052
29 mar 20227,777,787,667,687,4915.764
28 mar 20227,657,757,637,757,5633.509
25 mar 20227,757,807,637,677,4848.657
24 mar 20227,867,867,737,787,5916.048
23 mar 20227,807,857,737,857,667.768
22 mar 20227,787,857,777,857,6611.615
21 mar 20227,717,857,717,857,665.184
18 mar 20227,797,857,717,717,524.304
17 mar 20227,857,857,727,797,6025.044
16 mar 20227,717,847,717,847,6515.488
15 mar 20227,807,857,727,757,5613.198
14 mar 20227,787,797,707,707,5114.999
11 mar 20227,607,837,607,707,5112.343
10 mar 20227,907,907,657,657,4629.520
09 mar 20227,597,787,597,737,5435.034
08 mar 20227,287,617,287,577,3930.760
07 mar 20227,447,547,037,357,1742.629
04 mar 20227,907,947,397,547,3642.658
03 mar 20227,988,077,787,907,7180.955
02 mar 20227,708,207,608,208,0027.447
01 mar 20227,857,857,687,787,5927.803
28 feb 20227,827,857,757,757,5632.956
25 feb 20227,787,977,707,907,7146.621
24 feb 20227,977,987,527,617,4369.619
23 feb 20228,048,067,958,057,8552.168
22 feb 20228,008,057,887,957,7647.404
21 feb 20227,998,107,918,007,8171.832
18 feb 20228,058,107,888,017,8272.696
17 feb 20227,918,217,918,007,8148.137
16 feb 20227,848,037,817,957,7698.815
15 feb 20227,857,877,757,847,6521.575
14 feb 20227,817,917,677,807,6159.684
11 feb 20227,457,757,407,697,5052.665
*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...