Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
21,75-0,50 (-2,25%)
Alla chiusura: 05:37PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
21 dic 202124,7024,9524,1524,7024,7019.903
20 dic 202124,0024,6023,4524,5024,5039.460
17 dic 202125,6525,7024,5024,5024,5053.732
16 dic 202126,6026,6026,0026,1026,1015.296
15 dic 202126,2526,4526,0526,3526,3511.635
14 dic 202126,1026,4025,9026,0526,0586.540
13 dic 202126,0026,3526,0026,1026,108.900
10 dic 202126,2526,3525,8526,2526,2514.363
09 dic 202125,5526,3025,5026,3026,30154.845
08 dic 202125,7526,5025,3525,3525,3535.225
07 dic 202124,8526,0024,8525,8025,8013.903
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
*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...