Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
26,40+1,90 (+7,76%)
Alla chiusura: 5:36PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
19 lug 202120,3020,3519,6019,6019,6045.105
16 lug 202120,6520,8520,3020,3020,3020.140
15 lug 202120,4020,9520,4020,4020,4021.077
14 lug 202121,0521,1520,5020,5020,5017.072
13 lug 202121,5021,6020,9021,1021,1015.834
12 lug 202121,1021,4520,9021,4521,4531.574
09 lug 202120,3021,0520,2021,0521,0528.341
08 lug 202120,8521,0519,9020,2020,2023.471
07 lug 202120,2520,9520,1520,9020,9021.348
06 lug 202120,1020,6520,1020,1520,1510.611
05 lug 202120,5020,8520,1020,3020,3017.053
02 lug 202120,0520,4520,0520,4020,4043.894
01 lug 202120,2520,5020,0520,0520,0524.733
30 giu 202120,8020,8020,1520,2520,2526.178
29 giu 202120,6520,9520,5020,9520,9514.051
28 giu 202120,8521,0020,6020,7520,7512.029
25 giu 202120,5521,0020,5520,8020,8022.838
24 giu 202120,9521,0020,6520,7020,7016.463
23 giu 202121,3521,3520,9021,0521,0512.035
22 giu 202121,1021,3020,8521,2521,2515.483
21 giu 202120,4521,2020,3021,0021,0031.340
21 giu 20210.12 Dividendo
18 giu 202121,0021,1020,5520,5520,4375.393
17 giu 202120,8021,0520,7020,8520,7322.212
16 giu 202121,2521,2520,9021,1020,9834.619
15 giu 202121,5521,5521,1021,1521,0333.875
14 giu 202121,2521,5521,2021,4021,2823.605
11 giu 202121,7021,7020,9521,3521,2360.239
10 giu 202121,7522,1021,4521,5021,3729.615
09 giu 202122,4022,4521,6521,6521,5217.865
08 giu 202121,8522,8021,8022,3022,1743.633
07 giu 202122,0522,3521,8521,9021,7722.664
04 giu 202122,0022,5022,0022,0021,8720.194
03 giu 202121,7022,3521,7022,0521,9268.772
02 giu 202122,7523,1521,7021,7021,5746.773
01 giu 202123,5023,9022,8022,8022,6734.901
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...