Mail

CRL.MI - Carel Industries S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
29 mag 2023	25,00	25,10	25,00	25,10	25,10	792
26 mag 2023	24,15	25,20	24,15	25,20	25,20	70.532
25 mag 2023	24,20	24,35	23,90	24,10	24,10	8.275
24 mag 2023	24,25	24,25	23,85	23,85	23,85	24.454
23 mag 2023	24,15	24,65	23,95	24,60	24,60	24.332
22 mag 2023	24,75	24,90	24,20	24,20	24,20	51.759
19 mag 2023	24,75	24,95	24,20	24,50	24,50	21.973
18 mag 2023	24,60	24,70	24,00	24,40	24,40	41.344
17 mag 2023	24,20	24,40	24,00	24,25	24,25	30.305
16 mag 2023	24,15	24,65	24,05	24,30	24,30	8.790
15 mag 2023	25,20	25,65	24,30	24,40	24,40	16.918
12 mag 2023	24,60	25,10	24,50	25,10	25,10	19.067
11 mag 2023	25,30	25,60	24,70	24,85	24,85	58.190
10 mag 2023	24,95	25,20	24,60	24,95	24,95	63.374
09 mag 2023	24,65	25,00	24,50	25,00	25,00	45.040
08 mag 2023	23,95	24,80	23,90	24,70	24,70	61.517
05 mag 2023	23,50	24,15	23,50	23,90	23,90	9.947
04 mag 2023	23,50	24,00	23,00	23,85	23,85	19.275
03 mag 2023	24,05	24,05	23,55	23,60	23,60	6.577
02 mag 2023	24,20	24,25	23,50	23,80	23,80	7.046
28 apr 2023	24,25	24,30	23,75	23,80	23,80	43.976
27 apr 2023	22,35	24,15	22,15	23,90	23,90	31.307
26 apr 2023	22,60	22,65	22,35	22,50	22,50	13.213
25 apr 2023	23,25	23,25	22,65	22,65	22,65	23.745
24 apr 2023	23,90	23,90	23,35	23,35	23,35	23.019
21 apr 2023	24,00	24,15	23,65	23,70	23,70	22.127
20 apr 2023	23,45	24,40	23,45	24,10	24,10	45.800
19 apr 2023	23,80	23,95	23,45	23,75	23,75	15.349
18 apr 2023	24,50	24,65	23,85	23,85	23,85	18.554
17 apr 2023	24,75	25,50	24,50	24,50	24,50	41.475
14 apr 2023	24,35	25,30	24,35	25,10	25,10	42.204
13 apr 2023	24,50	24,90	24,45	24,55	24,55	58.052
12 apr 2023	24,85	24,85	23,90	24,30	24,30	16.101
11 apr 2023	24,35	25,00	24,30	24,50	24,50	14.483
06 apr 2023	24,90	24,95	24,45	24,75	24,75	12.372
05 apr 2023	25,45	25,45	24,55	24,55	24,55	11.603
04 apr 2023	26,00	26,00	25,05	25,10	25,10	6.052
03 apr 2023	25,15	25,95	25,15	25,75	25,75	13.692
31 mar 2023	25,25	25,45	25,00	25,20	25,20	13.310
30 mar 2023	25,05	25,40	25,00	25,35	25,35	18.442
29 mar 2023	25,80	25,80	24,65	24,95	24,95	14.021
28 mar 2023	25,80	25,80	23,90	24,80	24,80	24.199
27 mar 2023	24,00	24,55	23,80	23,80	23,80	12.862
24 mar 2023	24,30	24,80	24,10	24,25	24,25	38.639
23 mar 2023	23,90	24,70	23,90	24,50	24,50	49.556
22 mar 2023	24,90	24,90	23,95	24,25	24,25	18.359
21 mar 2023	24,75	25,35	24,55	24,55	24,55	42.795
20 mar 2023	23,65	24,75	23,55	24,40	24,40	51.513
17 mar 2023	24,50	25,25	24,20	24,20	24,20	46.862
16 mar 2023	25,00	25,15	24,45	24,85	24,85	29.335
15 mar 2023	25,45	25,50	24,65	24,65	24,65	16.920
14 mar 2023	25,00	25,80	24,95	25,40	25,40	53.990
13 mar 2023	25,10	25,40	24,15	24,90	24,90	47.307
10 mar 2023	26,55	26,55	25,30	25,40	25,40	141.364
09 mar 2023	27,50	27,50	26,65	26,75	26,75	72.864
08 mar 2023	26,85	27,40	26,70	27,20	27,20	65.687
07 mar 2023	26,55	27,10	26,55	26,95	26,95	90.589
06 mar 2023	26,75	27,00	26,15	26,70	26,70	43.427
03 mar 2023	25,45	26,65	25,20	26,40	26,40	49.684
02 mar 2023	26,20	26,20	25,20	25,70	25,70	29.566
01 mar 2023	26,60	26,65	25,45	25,85	25,85	34.773
28 feb 2023	25,70	26,45	25,15	26,40	26,40	46.501
27 feb 2023	27,50	27,70	25,65	26,00	26,00	46.128
24 feb 2023	26,35	27,30	26,35	27,15	27,15	46.536
23 feb 2023	25,80	26,40	25,75	26,40	26,40	15.196
22 feb 2023	25,70	26,00	25,15	25,85	25,85	30.621
21 feb 2023	26,00	26,55	25,75	25,95	25,95	13.875
20 feb 2023	25,75	25,95	25,50	25,50	25,50	14.174
17 feb 2023	25,80	26,10	25,65	25,75	25,75	7.351
16 feb 2023	25,95	26,40	25,60	26,10	26,10	21.954
15 feb 2023	26,15	26,70	25,70	26,20	26,20	10.290
14 feb 2023	26,50	26,80	26,25	26,30	26,30	9.876
13 feb 2023	25,75	27,50	25,65	26,70	26,70	66.924
10 feb 2023	25,25	25,50	24,90	25,40	25,40	17.717
09 feb 2023	24,80	25,80	24,65	25,60	25,60	18.985
08 feb 2023	25,30	25,45	24,65	24,65	24,65	16.113
07 feb 2023	25,95	26,65	25,30	25,30	25,30	26.000
06 feb 2023	25,80	26,05	25,20	26,05	26,05	20.015
03 feb 2023	24,95	26,55	24,75	26,15	26,15	66.405
02 feb 2023	24,00	24,85	23,85	24,80	24,80	31.927
01 feb 2023	22,70	23,85	22,70	23,75	23,75	21.358
31 gen 2023	23,25	23,25	22,60	22,70	22,70	23.793
30 gen 2023	23,00	23,65	22,95	23,15	23,15	16.851
27 gen 2023	23,60	23,60	23,00	23,35	23,35	19.971
26 gen 2023	24,00	24,30	23,70	23,75	23,75	9.591
25 gen 2023	24,00	24,05	23,50	23,95	23,95	9.933
24 gen 2023	24,00	24,30	23,80	24,30	24,30	19.703
23 gen 2023	23,85	24,20	23,40	24,20	24,20	34.760
20 gen 2023	23,35	24,00	23,25	23,50	23,50	35.595
19 gen 2023	23,85	23,85	22,75	23,00	23,00	28.633
18 gen 2023	23,05	23,65	22,70	23,65	23,65	53.511
17 gen 2023	23,45	23,45	22,60	23,00	23,00	24.075
16 gen 2023	23,10	23,20	22,60	23,15	23,15	49.688
13 gen 2023	22,80	23,60	22,80	22,95	22,95	18.679
12 gen 2023	22,55	22,70	22,30	22,55	22,55	31.123
11 gen 2023	23,15	23,15	22,45	22,75	22,75	29.040
10 gen 2023	22,95	22,95	22,60	22,90	22,90	20.096
09 gen 2023	23,15	23,80	23,15	23,25	23,25	19.153
06 gen 2023	22,85	23,20	22,70	23,00	23,00	12.836
05 gen 2023	22,85	23,10	22,65	22,80	22,80	13.321
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...