Italia markets closed

Carel Industries S.p.A. (CRL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,30-1,00 (-4,29%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 mag 202223,4023,4021,8022,3022,3025.901
13 mag 202221,5023,3021,4523,3023,3073.892
12 mag 202219,0220,5019,0220,5020,5023.168
11 mag 202219,5220,4519,2020,3020,3033.611
10 mag 202220,2520,6519,9019,9019,9020.794
09 mag 202220,9021,4519,7819,9419,9427.281
06 mag 202222,4522,6021,3021,3021,3034.586
05 mag 202223,3023,5522,6522,8522,85324.010
04 mag 202223,6023,6022,8523,1023,1011.208
03 mag 202224,0024,0023,0023,3523,3524.075
02 mag 202223,2024,0022,6523,7523,7549.852
29 apr 202223,5023,5522,9523,0523,0513.851
28 apr 202223,3523,3522,8022,9522,9521.991
27 apr 202223,0523,0522,1022,9022,9028.609
26 apr 202223,0023,4022,9523,0023,0078.671
25 apr 202223,1023,4022,9023,0523,05102.022
22 apr 202223,0023,1522,6023,1023,1055.615
21 apr 202222,4023,5022,2523,2023,2043.575
20 apr 202222,2022,4021,5022,1022,1029.102
19 apr 202221,6021,9021,2521,9021,9016.409
14 apr 202221,9022,3021,6021,8021,8022.325
13 apr 202221,7021,8021,1521,7521,7523.130
12 apr 202221,8021,8521,2521,6021,6027.632
11 apr 202221,7021,9021,0021,8021,8047.137
08 apr 202221,6522,3521,6021,7021,7016.867
07 apr 202222,0022,6521,7021,9021,9025.760
06 apr 202221,6021,7521,2021,7021,7050.469
05 apr 202221,9022,2021,3521,6021,6048.042
04 apr 202222,7522,7521,6021,8021,8039.465
01 apr 202223,0523,2522,7022,8522,8556.464
31 mar 202225,0025,0023,1023,2523,2554.733
30 mar 202223,6524,6523,1524,6524,6547.143
29 mar 202223,2023,7523,1023,7523,7516.978
28 mar 202223,1023,6522,9523,2023,2023.957
25 mar 202223,0023,7022,9523,4023,4091.507
24 mar 202223,1023,2022,7523,0523,0538.507
23 mar 202222,9523,2522,8523,2523,2532.469
22 mar 202222,3023,2022,1523,2023,2032.859
21 mar 202222,2522,4021,8522,2522,2515.826
18 mar 202221,7522,0021,4022,0022,0058.133
17 mar 202222,0022,7021,2021,7521,7528.918
16 mar 202220,7021,9520,7021,7521,7542.523
15 mar 202221,0021,0020,1520,8020,8072.131
14 mar 202220,1521,3519,6221,2021,2032.763
11 mar 202219,9820,0019,4019,8619,8624.375
10 mar 202219,6420,1519,0819,3619,3635.177
09 mar 202218,1619,7418,0019,4819,4870.455
08 mar 202217,8818,8417,8217,9017,9084.757
07 mar 202217,9818,6017,2218,1418,14118.898
04 mar 202219,6619,7618,4418,4418,4474.263
03 mar 202220,1521,0519,3019,3819,3852.304
02 mar 202220,2520,8019,7420,6020,6065.902
01 mar 202222,4522,4520,5020,7020,7030.785
28 feb 202221,4523,0020,8522,0022,0096.381
25 feb 202220,3521,1520,0021,1521,1543.566
24 feb 202220,9520,9519,2219,7619,76103.086
23 feb 202221,2021,9520,4520,4520,4527.220
22 feb 202220,5022,0520,5021,6521,6524.861
21 feb 202222,2522,3521,4021,5521,5570.893
18 feb 202222,2523,0522,2522,5022,5013.813
17 feb 202222,9023,4522,5522,5522,5513.750
16 feb 202223,3023,6022,4022,6522,6520.331
15 feb 202222,8023,7022,8023,2523,2544.194
14 feb 202222,7522,9022,1522,7522,7550.018
11 feb 202223,0023,0522,7022,9022,9075.451
10 feb 202223,2023,2022,6023,0023,0069.392
09 feb 202222,3522,8022,2522,7022,707.479
08 feb 202223,2023,2021,9522,1022,1070.260
07 feb 202222,9023,1521,9522,2022,2016.016
04 feb 202223,0523,1022,0522,5022,5020.449
03 feb 202223,2523,3022,1522,6522,6528.668
02 feb 202222,6523,8522,6023,2023,2032.662
01 feb 202221,7522,6521,7022,6522,6590.542
31 gen 202221,8022,0021,2521,2521,2541.058
28 gen 202222,2522,6021,7021,7521,7524.844
27 gen 202222,3522,6022,0022,2522,2529.615
26 gen 202222,9023,4522,7522,8022,8017.123
25 gen 202223,4023,4021,7522,5522,5534.432
24 gen 202224,3025,0522,8522,9022,9027.201
21 gen 202224,7525,5023,9524,4024,4015.554
20 gen 202225,0025,2024,7025,1025,1012.383
19 gen 202224,2525,4524,1025,0025,0021.659
18 gen 202225,1025,1024,0524,3524,3534.658
17 gen 202225,8025,8024,6025,1525,1537.764
14 gen 202226,4026,8025,4025,8025,8026.373
13 gen 202226,7527,0526,5026,7526,7527.169
12 gen 202226,2027,4026,2026,8026,8029.075
11 gen 202225,3526,2525,1526,0526,0552.560
10 gen 202225,4025,7025,0525,1525,1548.822
07 gen 202225,6026,2025,1525,4025,4015.085
06 gen 202225,2525,8024,8525,5025,5029.653
05 gen 202226,3026,5525,5525,5525,5522.324
04 gen 202227,0027,0026,0526,2026,2022.329
03 gen 202226,6027,0026,1026,2026,2019.629
30 dic 202126,1026,6026,0026,6026,6014.821
29 dic 202125,3026,4525,2526,4526,459.568
28 dic 202125,6025,7025,2025,5025,503.652
27 dic 202125,2525,5525,0525,5525,553.977
23 dic 202125,5525,7024,8525,2525,2516.922
22 dic 202124,7025,4524,5025,4525,4510.787
*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...