Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,25 -0,68 (-0,83%) Bitcoin EUR
56.683,12 -3.331,33 (-5,55%)
Carel Industries S.p.A. (CRL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 19,08 | 19,40 | 18,98 | 19,02 | 19,02 | 59.831 |
| 29 apr 2024 | 18,90 | 19,28 | 18,52 | 19,28 | 19,28 | 32.701 |
| 26 apr 2024 | 18,00 | 18,80 | 18,00 | 18,74 | 18,74 | 63.356 |
| 25 apr 2024 | 18,28 | 18,52 | 18,02 | 18,04 | 18,04 | 58.459 |
| 24 apr 2024 | 18,30 | 18,70 | 18,30 | 18,48 | 18,48 | 59.859 |
| 23 apr 2024 | 18,36 | 18,58 | 17,92 | 18,56 | 18,56 | 122.278 |
| 22 apr 2024 | 18,40 | 18,68 | 17,92 | 17,92 | 17,92 | 61.819 |
| 19 apr 2024 | 18,52 | 18,54 | 18,02 | 18,42 | 18,42 | 99.632 |
| 18 apr 2024 | 18,60 | 18,60 | 18,20 | 18,56 | 18,56 | 98.046 |
| 17 apr 2024 | 18,50 | 18,90 | 18,50 | 18,50 | 18,50 | 82.372 |
| 16 apr 2024 | 19,08 | 19,08 | 18,68 | 18,74 | 18,74 | 66.360 |
| 15 apr 2024 | 19,30 | 19,36 | 19,08 | 19,08 | 19,08 | 59.185 |
| 12 apr 2024 | 19,96 | 20,00 | 19,20 | 19,30 | 19,30 | 43.098 |
| 11 apr 2024 | 19,82 | 20,05 | 19,64 | 19,72 | 19,72 | 28.417 |
| 10 apr 2024 | 19,94 | 20,10 | 19,60 | 19,84 | 19,84 | 36.207 |
| 09 apr 2024 | 20,05 | 20,15 | 19,80 | 19,82 | 19,82 | 33.471 |
| 08 apr 2024 | 19,80 | 20,05 | 19,80 | 20,05 | 20,05 | 50.682 |
| 05 apr 2024 | 20,20 | 20,20 | 19,80 | 19,94 | 19,94 | 37.455 |
| 04 apr 2024 | 21,00 | 21,00 | 20,05 | 20,05 | 20,05 | 54.080 |
| 03 apr 2024 | 20,80 | 21,00 | 20,40 | 20,95 | 20,95 | 46.452 |
| 02 apr 2024 | 20,30 | 20,70 | 20,25 | 20,50 | 20,50 | 44.605 |
| 28 mar 2024 | 21,00 | 21,00 | 20,25 | 20,35 | 20,35 | 101.280 |
| 27 mar 2024 | 20,45 | 21,00 | 20,45 | 21,00 | 21,00 | 53.759 |
| 26 mar 2024 | 20,45 | 20,65 | 20,40 | 20,50 | 20,50 | 57.310 |
| 25 mar 2024 | 20,15 | 20,70 | 19,92 | 20,55 | 20,55 | 77.873 |
| 22 mar 2024 | 19,86 | 20,20 | 19,84 | 19,86 | 19,86 | 38.147 |
| 21 mar 2024 | 19,46 | 20,35 | 19,40 | 20,15 | 20,15 | 74.930 |
| 20 mar 2024 | 19,46 | 19,66 | 19,26 | 19,46 | 19,46 | 57.045 |
| 19 mar 2024 | 19,30 | 19,56 | 19,20 | 19,50 | 19,50 | 45.259 |
| 18 mar 2024 | 19,58 | 19,80 | 19,42 | 19,54 | 19,54 | 53.735 |
| 15 mar 2024 | 19,18 | 19,74 | 19,08 | 19,56 | 19,56 | 77.237 |
| 14 mar 2024 | 19,18 | 19,70 | 19,16 | 19,30 | 19,30 | 119.630 |
| 13 mar 2024 | 19,68 | 19,72 | 19,16 | 19,28 | 19,28 | 61.932 |
| 12 mar 2024 | 19,76 | 19,80 | 19,50 | 19,68 | 19,68 | 86.159 |
| 11 mar 2024 | 19,82 | 20,10 | 19,80 | 19,96 | 19,96 | 48.311 |
| 08 mar 2024 | 20,50 | 20,50 | 19,92 | 20,00 | 20,00 | 140.532 |
| 07 mar 2024 | 21,80 | 21,80 | 18,82 | 20,10 | 20,10 | 301.159 |
| 06 mar 2024 | 21,50 | 22,00 | 21,35 | 21,80 | 21,80 | 52.249 |
| 05 mar 2024 | 21,85 | 21,95 | 21,50 | 21,50 | 21,50 | 42.275 |
| 04 mar 2024 | 21,85 | 22,00 | 21,70 | 21,90 | 21,90 | 46.047 |
| 01 mar 2024 | 21,40 | 21,85 | 21,25 | 21,85 | 21,85 | 56.874 |
| 29 feb 2024 | 21,90 | 22,15 | 21,40 | 21,40 | 21,40 | 192.758 |
| 28 feb 2024 | 21,85 | 21,85 | 21,30 | 21,60 | 21,60 | 40.203 |
| 27 feb 2024 | 22,00 | 22,10 | 21,85 | 22,00 | 22,00 | 54.384 |
| 26 feb 2024 | 22,15 | 22,40 | 22,10 | 22,15 | 22,15 | 54.341 |
| 23 feb 2024 | 22,15 | 22,35 | 22,05 | 22,20 | 22,20 | 52.275 |
| 22 feb 2024 | 22,65 | 22,70 | 22,20 | 22,45 | 22,45 | 72.050 |
| 21 feb 2024 | 22,30 | 22,70 | 22,20 | 22,20 | 22,20 | 32.703 |
| 20 feb 2024 | 22,60 | 22,60 | 22,20 | 22,45 | 22,45 | 28.545 |
| 19 feb 2024 | 22,75 | 22,75 | 22,40 | 22,40 | 22,40 | 27.542 |
| 16 feb 2024 | 22,50 | 22,95 | 22,35 | 22,85 | 22,85 | 38.928 |
| 15 feb 2024 | 22,50 | 22,90 | 22,40 | 22,45 | 22,45 | 21.948 |
| 14 feb 2024 | 22,40 | 22,65 | 22,30 | 22,45 | 22,45 | 18.969 |
| 13 feb 2024 | 22,50 | 22,65 | 22,00 | 22,25 | 22,25 | 34.680 |
| 12 feb 2024 | 22,50 | 22,90 | 22,35 | 22,50 | 22,50 | 34.573 |
| 09 feb 2024 | 22,85 | 23,00 | 22,65 | 22,75 | 22,75 | 25.359 |
| 08 feb 2024 | 22,95 | 23,30 | 22,65 | 22,65 | 22,65 | 31.822 |
| 07 feb 2024 | 22,15 | 22,90 | 22,10 | 22,90 | 22,90 | 67.943 |
| 06 feb 2024 | 22,30 | 22,40 | 21,70 | 22,10 | 22,10 | 74.371 |
| 05 feb 2024 | 22,10 | 22,65 | 22,10 | 22,25 | 22,25 | 34.966 |
| 02 feb 2024 | 22,90 | 22,95 | 22,30 | 22,35 | 22,35 | 36.944 |
| 01 feb 2024 | 22,30 | 22,95 | 22,20 | 22,85 | 22,85 | 46.544 |
| 31 gen 2024 | 22,85 | 23,10 | 22,00 | 22,50 | 22,50 | 50.454 |
| 30 gen 2024 | 23,25 | 23,30 | 22,65 | 22,80 | 22,80 | 15.385 |
| 29 gen 2024 | 22,35 | 23,20 | 22,35 | 23,10 | 23,10 | 32.776 |
| 26 gen 2024 | 22,20 | 22,70 | 22,15 | 22,65 | 22,65 | 38.190 |
| 25 gen 2024 | 22,80 | 22,80 | 22,25 | 22,25 | 22,25 | 48.514 |
| 24 gen 2024 | 22,55 | 22,80 | 22,15 | 22,70 | 22,70 | 49.306 |
| 23 gen 2024 | 21,95 | 22,60 | 21,95 | 22,30 | 22,30 | 53.708 |
| 22 gen 2024 | 22,50 | 22,50 | 21,75 | 22,10 | 22,10 | 69.939 |
| 19 gen 2024 | 22,85 | 23,05 | 22,05 | 22,20 | 22,20 | 27.223 |
| 18 gen 2024 | 22,45 | 23,10 | 22,40 | 22,85 | 22,85 | 33.939 |
| 17 gen 2024 | 22,50 | 22,65 | 22,00 | 22,50 | 22,50 | 44.692 |
| 16 gen 2024 | 22,85 | 23,30 | 22,65 | 22,80 | 22,80 | 39.922 |
| 15 gen 2024 | 22,60 | 22,95 | 22,60 | 22,90 | 22,90 | 23.340 |
| 12 gen 2024 | 22,70 | 23,15 | 22,65 | 23,10 | 23,10 | 26.732 |
| 11 gen 2024 | 23,15 | 23,55 | 22,55 | 22,60 | 22,60 | 55.220 |
| 10 gen 2024 | 23,15 | 23,15 | 22,80 | 22,95 | 22,95 | 18.812 |
| 09 gen 2024 | 23,45 | 23,45 | 22,90 | 23,15 | 23,15 | 24.882 |
| 08 gen 2024 | 23,10 | 23,25 | 22,70 | 23,25 | 23,25 | 32.386 |
| 05 gen 2024 | 23,30 | 23,30 | 22,75 | 23,10 | 23,10 | 36.122 |
| 04 gen 2024 | 23,20 | 23,55 | 22,80 | 23,30 | 23,30 | 37.481 |
| 03 gen 2024 | 24,00 | 24,00 | 22,90 | 23,30 | 23,30 | 78.463 |
| 02 gen 2024 | 25,10 | 25,10 | 23,60 | 23,95 | 23,95 | 48.294 |
| 29 dic 2023 | 24,80 | 24,90 | 24,55 | 24,80 | 24,80 | 19.947 |
| 28 dic 2023 | 24,85 | 25,00 | 24,30 | 24,75 | 24,75 | 32.128 |
| 27 dic 2023 | 24,30 | 25,20 | 24,30 | 25,15 | 25,15 | 60.428 |
| 22 dic 2023 | 24,90 | 25,15 | 24,30 | 24,30 | 24,30 | 49.778 |
| 21 dic 2023 | 24,50 | 25,00 | 24,45 | 24,95 | 24,95 | 59.093 |
| 20 dic 2023 | 24,30 | 24,85 | 23,85 | 24,85 | 24,85 | 44.095 |
| 19 dic 2023 | 24,00 | 24,45 | 23,85 | 23,95 | 23,95 | 55.523 |
| 18 dic 2023 | 24,30 | 24,30 | 23,60 | 23,65 | 23,65 | 52.454 |
| 15 dic 2023 | 23,90 | 24,45 | 23,80 | 24,45 | 24,45 | 98.631 |
| 14 dic 2023 | 22,30 | 23,65 | 22,30 | 23,65 | 23,65 | 96.786 |
| 13 dic 2023 | 21,75 | 22,50 | 21,75 | 22,05 | 22,05 | 24.639 |
| 12 dic 2023 | 22,05 | 22,15 | 21,80 | 22,05 | 22,05 | 104.096 |
| 11 dic 2023 | 22,30 | 22,40 | 21,85 | 22,05 | 22,05 | 126.998 |
| 08 dic 2023 | 22,00 | 22,60 | 22,00 | 22,20 | 22,20 | 36.928 |
| 07 dic 2023 | 22,45 | 22,60 | 22,10 | 22,55 | 22,55 | 65.659 |
| 06 dic 2023 | 22,10 | 22,65 | 21,95 | 22,45 | 22,45 | 108.927 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.