Italia markets close in 4 hours 11 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,32+0,40 (+2,36%)
In data: 01:02PM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202416,9017,3216,9017,3217,3211.168
19 giu 202417,2417,4216,8816,9216,92104.928
18 giu 202417,2417,2417,0017,2417,2422.910
17 giu 202417,3217,3616,8217,0017,0089.376
14 giu 202417,4017,6016,9617,3617,36154.196
13 giu 202418,1218,1217,4217,4417,4464.715
12 giu 202417,6018,0017,1418,0018,0058.987
11 giu 202417,4417,6617,2817,4017,4055.561
10 giu 202417,0617,3617,0217,3617,3636.696
07 giu 202417,1217,3016,8217,3017,3073.426
06 giu 202417,5217,7816,9617,0817,0851.768
05 giu 202417,5417,6017,3417,5617,5633.260
04 giu 202417,7817,8217,3617,4217,42137.407
03 giu 202417,2218,0817,2217,7817,7858.345
31 mag 202417,8017,8017,4017,4817,48123.130
30 mag 202417,5417,6017,2617,5417,5447.227
29 mag 202417,7418,0217,3417,4017,4054.526
28 mag 202418,4018,5017,9017,9617,9661.417
27 mag 202417,5418,3817,2418,2818,2851.199
24 mag 202417,8017,8017,2417,4017,4033.766
23 mag 202417,7217,8817,5017,6417,6456.490
22 mag 202417,7017,9417,4617,5817,5859.133
21 mag 202418,5018,5017,8417,8417,8454.000
20 mag 202418,3218,5418,1818,4618,4640.073
17 mag 202419,3019,3018,2818,2818,2864.586
16 mag 202418,8419,2018,4619,0419,04114.905
15 mag 202417,2218,8217,0618,8218,82202.693
14 mag 202418,5418,5417,0617,0617,06280.958
13 mag 202418,5218,9818,3018,5818,5863.388
10 mag 202417,8618,9217,7418,6218,62142.776
09 mag 202419,1819,3017,7417,7417,74125.347
08 mag 202419,1019,3218,8019,0819,0864.995
07 mag 202419,1419,2218,7619,2219,2248.675
06 mag 202418,8019,1218,6819,0219,0222.393
03 mag 202418,9619,2618,8418,8418,8436.525
02 mag 202419,3019,3218,7418,9818,9869.648
30 apr 202419,0819,4018,9819,0219,0259.831
29 apr 202418,9019,2818,5219,2819,2832.701
26 apr 202418,0018,8018,0018,7418,7463.356
25 apr 202418,2818,5218,0218,0418,0458.459
24 apr 202418,3018,7018,3018,4818,4859.859
23 apr 202418,3618,5817,9218,5618,56122.278
22 apr 202418,4018,6817,9217,9217,9261.819
19 apr 202418,5218,5418,0218,4218,4299.632
18 apr 202418,6018,6018,2018,5618,5698.046
17 apr 202418,5018,9018,5018,5018,5082.372
16 apr 202419,0819,0818,6818,7418,7466.360
15 apr 202419,3019,3619,0819,0819,0859.185
12 apr 202419,9620,0019,2019,3019,3043.098
11 apr 202419,8220,0519,6419,7219,7228.417
10 apr 202419,9420,1019,6019,8419,8436.207
09 apr 202420,0520,1519,8019,8219,8233.471
08 apr 202419,8020,0519,8020,0520,0550.682
05 apr 202420,2020,2019,8019,9419,9437.455
04 apr 202421,0021,0020,0520,0520,0554.080
03 apr 202420,8021,0020,4020,9520,9546.452
02 apr 202420,3020,7020,2520,5020,5044.605
28 mar 202421,0021,0020,2520,3520,35101.280
27 mar 202420,4521,0020,4521,0021,0053.759
26 mar 202420,4520,6520,4020,5020,5057.310
25 mar 202420,1520,7019,9220,5520,5577.873
22 mar 202419,8620,2019,8419,8619,8638.147
21 mar 202419,4620,3519,4020,1520,1574.930
20 mar 202419,4619,6619,2619,4619,4657.045
19 mar 202419,3019,5619,2019,5019,5045.259
18 mar 202419,5819,8019,4219,5419,5453.735
15 mar 202419,1819,7419,0819,5619,5677.237
14 mar 202419,1819,7019,1619,3019,30119.630
13 mar 202419,6819,7219,1619,2819,2861.932
12 mar 202419,7619,8019,5019,6819,6886.159
11 mar 202419,8220,1019,8019,9619,9648.311
08 mar 202420,5020,5019,9220,0020,00140.532
07 mar 202421,8021,8018,8220,1020,10301.159
06 mar 202421,5022,0021,3521,8021,8052.249
05 mar 202421,8521,9521,5021,5021,5042.275
04 mar 202421,8522,0021,7021,9021,9046.047
01 mar 202421,4021,8521,2521,8521,8556.874
29 feb 202421,9022,1521,4021,4021,40192.758
28 feb 202421,8521,8521,3021,6021,6040.203
27 feb 202422,0022,1021,8522,0022,0054.384
26 feb 202422,1522,4022,1022,1522,1554.341
23 feb 202422,1522,3522,0522,2022,2052.275
22 feb 202422,6522,7022,2022,4522,4572.050
21 feb 202422,3022,7022,2022,2022,2032.703
20 feb 202422,6022,6022,2022,4522,4528.545
19 feb 202422,7522,7522,4022,4022,4027.542
16 feb 202422,5022,9522,3522,8522,8538.928
15 feb 202422,5022,9022,4022,4522,4521.948
14 feb 202422,4022,6522,3022,4522,4518.969
13 feb 202422,5022,6522,0022,2522,2534.680
12 feb 202422,5022,9022,3522,5022,5034.573
09 feb 202422,8523,0022,6522,7522,7525.359
08 feb 202422,9523,3022,6522,6522,6531.822
07 feb 202422,1522,9022,1022,9022,9067.943
06 feb 202422,3022,4021,7022,1022,1074.371
05 feb 202422,1022,6522,1022,2522,2534.966
02 feb 202422,9022,9522,3022,3522,3536.944
01 feb 202422,3022,9522,2022,8522,8546.544
31 gen 202422,8523,1022,0022,5022,5050.454
30 gen 202423,2523,3022,6522,8022,8015.385
*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...