Italia markets open in 1 hour 27 minutes

CSP International Fashion Group S.p.A. (CSP.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,2900-0,0050 (-1,69%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 20240,29500,29500,29000,29000,290015.021
12 apr 20240,29100,30000,28800,29500,295053.340
11 apr 20240,28500,28900,28000,28900,2890163.000
10 apr 20240,28900,29800,28000,29300,293078.350
09 apr 20240,28500,29700,28500,28600,286015.984
08 apr 20240,28900,29700,28200,29700,297034.766
05 apr 20240,28800,29200,28100,29200,292019.727
04 apr 20240,28500,29200,28200,28200,282051.770
03 apr 20240,29500,29900,27300,29300,2930278.556
02 apr 20240,29600,30000,29600,30000,300015.510
28 mar 20240,29900,29900,29600,29900,29906.594
27 mar 20240,29800,30000,29400,30000,300044.084
26 mar 20240,30100,30100,29800,29900,2990109.937
25 mar 20240,30300,31300,30000,30500,3050159.505
22 mar 20240,30100,30600,30000,30600,306013.000
21 mar 20240,29900,30800,29800,30800,308024.430
20 mar 20240,30200,31000,29800,29800,298066.382
19 mar 20240,30000,30200,29700,30200,302036.208
18 mar 20240,30400,30800,30400,30800,308020.000
15 mar 20240,29800,30200,29800,30200,302013.705
14 mar 20240,30000,30200,29800,29800,298018.378
13 mar 20240,30000,30100,29800,29800,298050.680
12 mar 20240,30100,30700,29800,30600,306032.420
11 mar 20240,30600,30800,30100,30100,301014.500
08 mar 20240,30600,30600,30600,30600,30601.950
07 mar 20240,30100,30400,29600,30000,3000108.697
06 mar 20240,30200,30200,30000,30000,300017.250
05 mar 20240,30100,30900,30100,30900,30905.500
04 mar 20240,30400,30800,30300,30300,303024.000
01 mar 20240,30400,30900,30300,30900,309018.440
29 feb 20240,30400,30900,30400,30900,30905.100
28 feb 20240,30100,30900,30100,30900,30905.100
27 feb 20240,30800,30900,30800,30900,30905.900
26 feb 20240,29800,31000,29800,30100,301071.001
23 feb 20240,29800,30500,29700,30000,300060.468
22 feb 20240,30600,30600,29800,30200,302092.152
21 feb 20240,30600,30900,30600,30600,30608.972
20 feb 20240,31000,31000,30800,30800,30803.802
19 feb 20240,31500,31500,31400,31400,314018.000
16 feb 20240,32900,33000,31200,31300,3130107.522
15 feb 20240,32300,33200,32300,33200,332012.813
14 feb 20240,33200,33200,32200,33100,331063.250
13 feb 20240,33000,33900,32100,33000,330019.362
12 feb 20240,33700,34700,33000,34000,3400104.231
09 feb 20240,32900,33900,32400,33800,338049.088
08 feb 20240,32600,33100,32600,33100,331021.000
07 feb 20240,33000,33600,33000,33600,336022.000
06 feb 20240,33000,33200,33000,33200,332032.900
05 feb 20240,32900,33600,31900,33300,333055.272
02 feb 20240,31700,34000,31700,33500,335065.507
01 feb 20240,31200,32600,31200,32000,320097.780
31 gen 20240,29800,31800,29800,31800,3180122.948
30 gen 20240,29800,29800,29800,29800,2980500
29 gen 20240,29600,29600,29600,29600,296076
26 gen 20240,29600,30100,29600,29700,29706.051
25 gen 20240,30000,30100,30000,30100,30107.350
24 gen 20240,29900,30300,29800,29800,298029.891
23 gen 20240,30200,30200,30200,30200,302011.850
22 gen 20240,30300,30400,29800,30200,302012.529
19 gen 20240,30000,30000,29900,30000,30005.051
18 gen 20240,30000,30000,30000,30000,30001.400
17 gen 20240,30300,30300,30200,30200,30202.200
16 gen 20240,30300,30400,29900,30300,30304.011
15 gen 20240,29900,29900,29900,29900,299024.003
12 gen 20240,30500,30500,30000,30000,300024.302
11 gen 20240,30000,30500,30000,30500,305036.665
10 gen 20240,30400,30500,30400,30500,30505.000
09 gen 20240,30200,30500,30000,30400,304027.428
08 gen 20240,31100,31100,30300,30300,30308.013
05 gen 20240,30600,31000,30400,31000,31003.877
04 gen 20240,30300,30600,30200,30600,306011.036
03 gen 20240,30900,30900,30300,30800,30803.561
02 gen 20240,31600,31600,30400,30800,308048.676
29 dic 20230,31700,31800,31700,31700,317010.273
28 dic 20230,30400,30800,30400,30800,308033.001
27 dic 20230,30400,30800,30100,30800,308047.688
22 dic 20230,30700,31900,30000,30500,305056.848
21 dic 20230,30400,31700,30000,30900,309048.450
20 dic 20230,31100,31300,30800,31300,313011.710
19 dic 20230,30400,31900,30200,30200,302029.813
18 dic 20230,30200,31600,30200,30300,30301.031
15 dic 20230,30200,31000,30200,31000,310034.741
14 dic 20230,30200,31000,30100,30100,301014.924
13 dic 20230,30600,31000,30200,31000,310032.066
12 dic 20230,30000,30600,30000,30500,30509.082
11 dic 20230,30400,30900,30400,30600,306012.947
08 dic 20230,30900,31400,29900,31400,314023.408
07 dic 20230,31600,31700,30000,31400,314050.443
06 dic 20230,31100,32000,30400,30700,307032.528
05 dic 20230,32000,32000,31200,31400,314012.227
04 dic 20230,32800,32800,32000,32100,32109.156
01 dic 20230,31000,32900,31000,32900,329024.607
30 nov 20230,31200,32600,31200,32600,326016.491
29 nov 20230,33200,33900,31000,32600,326085.456
28 nov 20230,30500,33500,30500,33200,332047.748
27 nov 20230,29800,30600,29800,30600,30606.429
24 nov 20230,29400,30300,29400,30300,3030429
23 nov 20230,30000,30400,29600,30400,304017.066
22 nov 20230,30400,30400,30000,30400,30401.756
21 nov 20230,30100,30900,29900,30600,30609.262
*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...