Italia markets open in 2 hours 12 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
24,50+0,05 (+0,20%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202124,5524,7524,1524,5024,5019.412
03 dic 202123,7524,8023,7524,4524,4530.917
02 dic 202124,3024,5523,4023,7023,7026.355
01 dic 202123,7524,9523,2024,6024,6040.642
30 nov 202123,4024,1023,3523,7023,7043.139
29 nov 202125,4525,4523,9024,0024,0016.057
26 nov 202123,6025,3022,5024,5024,5032.781
25 nov 202125,3525,6024,7024,8024,8012.438
24 nov 202125,3025,6024,9525,1525,1526.803
23 nov 202126,8526,8525,2525,3025,3026.431
22 nov 202126,9027,0526,6526,9026,9011.869
19 nov 202126,9527,3526,3526,9026,9016.224
18 nov 202127,4528,0027,0027,0027,00114.962
17 nov 202127,2027,4026,8527,3027,3022.582
16 nov 202127,2027,8027,0027,0527,0530.796
15 nov 202126,3027,2026,2027,2027,2022.161
12 nov 202126,0026,2525,8526,2526,256.794
11 nov 202126,0026,0525,6526,0526,055.443
10 nov 202125,6526,1025,1526,0026,0027.494
09 nov 202125,8025,9024,5525,5025,5032.679
08 nov 202125,8526,1025,0025,5025,5042.339
05 nov 202126,0026,2525,6025,8525,8536.581
04 nov 202125,5526,4525,5025,8525,85113.937
03 nov 202125,7025,7025,2025,3525,3531.886
02 nov 202125,4025,9025,0525,7025,7026.147
01 nov 202125,1025,9524,9525,0525,0516.204
29 ott 202125,0525,1024,7525,0025,0015.355
28 ott 202125,0525,3024,6524,9024,9015.021
27 ott 202125,3525,5024,2525,1525,1516.074
26 ott 202124,8025,6024,8025,1025,1031.362
25 ott 202125,7525,8024,8024,9024,9049.145
22 ott 202126,3026,3525,7525,9525,9523.128
21 ott 202125,9026,6525,7526,2526,259.464
20 ott 202126,6526,9026,0026,0026,0025.202
19 ott 202126,4527,0526,2526,6026,6020.493
18 ott 202126,4526,7026,1026,2526,2524.899
15 ott 202124,5026,4024,5026,4026,4074.950
14 ott 202123,4524,5023,4024,5024,5025.546
13 ott 202122,2523,3522,0523,2523,2513.347
12 ott 202121,7022,7521,7022,6022,6018.528
11 ott 202122,0522,3021,6021,9021,9021.535
08 ott 202122,0522,6522,0022,1022,1011.257
07 ott 202122,5022,6021,9022,3022,3016.746
06 ott 202122,4022,4521,7522,2522,2523.038
05 ott 202122,8523,0022,5022,5022,5014.158
04 ott 202123,6523,8022,8022,9522,9518.413
01 ott 202123,3023,6022,7523,3523,3512.684
30 set 202123,0023,8022,4523,5523,5522.411
29 set 202123,1523,4023,0523,1023,1037.692
28 set 202124,4524,4523,0523,1523,1526.036
27 set 202125,5525,6024,4524,4524,4527.919
24 set 202125,8026,5025,4025,4025,4017.983
23 set 202125,2526,1025,2025,7525,7527.275
22 set 202125,0525,3024,4025,0025,0014.840
21 set 202124,4024,9524,4024,7524,7513.174
20 set 202124,6024,7524,3024,4024,4016.099
17 set 202125,5025,5024,5024,9524,9537.500
16 set 202124,4524,6024,3524,4524,456.738
15 set 202124,4524,6524,3024,4524,4511.099
14 set 202124,7024,7524,3024,7524,7518.820
13 set 202124,6025,7524,1524,7024,7014.949
10 set 202124,3524,9524,3024,4524,457.244
09 set 202124,4524,8524,2024,4024,4013.369
08 set 202125,0525,0524,5024,5024,506.079
07 set 202125,1525,2524,9025,0525,0511.596
06 set 202125,3025,4025,1025,2525,252.585
03 set 202125,6525,7025,0025,0025,006.669
02 set 202124,6025,6524,6025,3025,3020.598
01 set 202124,5524,8024,3524,6524,658.023
31 ago 202124,3524,5024,1524,3524,3534.298
30 ago 202124,6024,7023,9524,3024,3013.905
27 ago 202124,7524,7524,1024,5024,5015.810
26 ago 202125,2525,2524,4024,6524,6521.656
25 ago 202125,4025,5025,1525,2525,2519.892
24 ago 202125,7525,7525,2025,3025,3056.517
23 ago 202124,9525,7524,5525,7525,7525.605
20 ago 202124,5025,1024,4025,1025,1043.043
19 ago 202124,4524,9524,1024,5524,5537.780
18 ago 202125,1025,1024,6024,6524,6513.496
17 ago 202124,7025,1524,4525,0025,0058.625
16 ago 202124,3524,7524,0524,7024,7033.004
13 ago 202124,0024,7024,0024,4524,4569.695
12 ago 202123,5024,2523,0023,9023,9049.716
11 ago 202122,6023,6022,5523,5023,5083.885
10 ago 202122,2522,9022,1022,6522,6536.478
09 ago 202121,5022,1521,5022,1522,1528.413
06 ago 202121,6022,0021,4021,4521,4539.921
05 ago 202121,3022,0521,2521,7021,7037.896
04 ago 202121,4021,4020,6521,3521,3530.365
03 ago 202120,1021,0019,9621,0021,0019.767
02 ago 202120,1020,3019,8620,0020,0042.115
30 lug 202119,9420,2019,8420,0520,0522.010
29 lug 202119,8420,1519,8420,0020,0016.351
28 lug 202119,9620,1019,8419,8419,8436.506
27 lug 202120,0020,1019,9220,0020,0025.564
26 lug 202119,6820,1019,6620,0020,0037.059
23 lug 202119,9420,1019,7019,7019,7026.711
22 lug 202119,8820,1019,8019,9819,9819.256
21 lug 202119,8820,2019,5819,6619,6625.649
20 lug 202119,7620,0519,2019,8219,8231.318
*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...