Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,70+0,20 (+0,85%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 202222,8524,0022,8523,7023,7026.331
09 ago 202223,9023,9023,2023,5023,5011.627
08 ago 202224,2024,2523,6523,9523,9512.730
05 ago 202222,9025,1022,7023,9523,95110.974
04 ago 202221,1523,3021,1523,3023,3044.187
03 ago 202221,1521,7021,1021,4021,4019.774
02 ago 202221,9022,1021,1521,3021,3018.227
01 ago 202222,5522,5521,7522,1022,1029.575
29 lug 202222,0522,3521,8522,2022,2037.808
28 lug 202222,2522,8021,7022,0522,0531.843
27 lug 202222,2022,2021,5522,1022,1013.099
26 lug 202222,2022,3521,5022,0022,0018.536
25 lug 202221,4022,0021,2021,9021,9016.546
22 lug 202221,0021,5020,4521,3021,3039.810
21 lug 202219,6020,9519,6020,9520,9546.155
20 lug 202219,5219,9419,5219,8019,8013.506
19 lug 202219,5619,8019,4419,6219,6211.972
18 lug 202219,7219,8419,4419,6619,6616.809
15 lug 202219,2019,4418,8619,4419,4414.955
14 lug 202219,1219,4618,7618,9418,9414.021
13 lug 202220,4020,4018,9019,2619,2623.038
12 lug 202219,2619,8219,1819,8219,8212.559
11 lug 202219,5019,7619,2819,6019,6024.093
08 lug 202219,9820,2519,3219,6619,6629.993
07 lug 202219,4020,2519,4020,0020,0015.054
06 lug 202218,3419,4818,3419,1819,1822.128
05 lug 202219,5619,5618,7619,2619,2646.905
04 lug 202219,0619,2818,7219,2819,2818.820
01 lug 202219,0019,2218,6018,8018,8021.322
30 giu 202218,7218,9618,3018,9618,9677.893
29 giu 202218,7018,7018,0018,5018,5059.347
28 giu 202217,9818,7217,8618,5018,5023.757
27 giu 202218,2018,2017,3017,7617,7690.550
24 giu 202217,4817,7017,1617,1617,1654.257
23 giu 202218,1018,1017,2817,3017,3033.131
22 giu 202217,6817,9617,2417,8417,8419.611
21 giu 202217,7018,2417,7017,8817,8841.510
20 giu 202218,3018,3017,6017,7017,7024.107
20 giu 20220.15 Dividendo
17 giu 202218,3418,8818,1618,3018,1523.192
16 giu 202220,0020,0018,1618,3218,1720.294
15 giu 202219,9019,9018,8019,0418,8816.447
14 giu 202219,9019,9018,9419,1218,9624.991
13 giu 202219,9220,0519,2019,5019,3442.116
10 giu 202220,2520,9519,9220,1519,9816.678
09 giu 202221,5521,5520,7521,0020,836.850
08 giu 202222,1022,3521,6521,8521,6733.902
07 giu 202221,8022,1521,2522,0021,8221.592
06 giu 202221,6022,1521,6021,7021,5225.864
03 giu 202222,0522,4021,4521,5021,3228.274
02 giu 202222,8022,8021,7522,0021,8230.129
01 giu 202222,9522,9521,8522,3022,1236.747
31 mag 202223,0523,4022,3022,3022,12169.029
30 mag 202222,2023,3022,2023,1022,9141.490
27 mag 202221,7522,5021,7522,5022,3235.851
26 mag 202221,1521,8021,0521,7021,5254.982
25 mag 202221,3521,6021,0521,1520,9818.347
24 mag 202222,6022,6021,3021,3521,1820.830
23 mag 202221,1021,9021,0021,9021,7235.459
20 mag 202221,1022,4020,8020,9020,7336.970
19 mag 202222,6522,6520,8021,8021,6237.210
18 mag 202221,7022,4021,6522,1021,9220.492
17 mag 202222,2022,3521,9022,0021,8232.569
16 mag 202223,4023,4021,8022,3022,1225.901
13 mag 202221,5023,3021,4523,3023,1173.892
12 mag 202219,0220,5019,0220,5020,3323.168
11 mag 202219,5220,4519,2020,3020,1333.611
10 mag 202220,2520,6519,9019,9019,7420.794
09 mag 202220,9021,4519,7819,9419,7827.281
06 mag 202222,4522,6021,3021,3021,1334.586
05 mag 202223,3023,5522,6522,8522,66324.010
04 mag 202223,6023,6022,8523,1022,9111.208
03 mag 202224,0024,0023,0023,3523,1624.075
02 mag 202223,2024,0022,6523,7523,5649.852
29 apr 202223,5023,5522,9523,0522,8613.851
28 apr 202223,3523,3522,8022,9522,7621.991
27 apr 202223,0523,0522,1022,9022,7128.609
26 apr 202223,0023,4022,9523,0022,8178.671
25 apr 202223,1023,4022,9023,0522,86102.022
22 apr 202223,0023,1522,6023,1022,9155.615
21 apr 202222,4023,5022,2523,2023,0143.575
20 apr 202222,2022,4021,5022,1021,9229.102
19 apr 202221,6021,9021,2521,9021,7216.409
14 apr 202221,9022,3021,6021,8021,6222.325
13 apr 202221,7021,8021,1521,7521,5723.130
12 apr 202221,8021,8521,2521,6021,4227.632
11 apr 202221,7021,9021,0021,8021,6247.137
08 apr 202221,6522,3521,6021,7021,5216.867
07 apr 202222,0022,6521,7021,9021,7225.760
06 apr 202221,6021,7521,2021,7021,5250.469
05 apr 202221,9022,2021,3521,6021,4248.042
04 apr 202222,7522,7521,6021,8021,6239.465
01 apr 202223,0523,2522,7022,8522,6656.464
31 mar 202225,0025,0023,1023,2523,0654.733
30 mar 202223,6524,6523,1524,6524,4547.143
29 mar 202223,2023,7523,1023,7523,5616.978
28 mar 202223,1023,6522,9523,2023,0123.957
25 mar 202223,0023,7022,9523,4023,2191.507
24 mar 202223,1023,2022,7523,0522,8638.507
23 mar 202222,9523,2522,8523,2523,0632.469
*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...