Italia markets close in 2 hours

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,3910-0,0110 (-2,74%)
Al 03:04PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 giu 20220,40200,40200,39100,39100,39107.904
28 giu 20220,40200,40200,40200,40200,4020189
27 giu 20220,40000,40000,39400,39400,3940101
24 giu 20220,40500,41100,40000,41100,41108.729
23 giu 20220,40500,40500,40500,40500,40505.000
22 giu 20220,40700,40700,40500,40700,407018.964
21 giu 20220,40700,41500,40500,40500,40507.701
20 giu 20220,40400,40700,40400,40700,40704.771
17 giu 20220,41000,42000,41000,41000,410022.017
16 giu 20220,41000,42200,41000,42200,422029.224
15 giu 20220,41000,41700,40300,41000,410018.173
14 giu 20220,40100,41400,40100,40200,40203.444
13 giu 20220,41100,41700,40000,40000,400046.975
10 giu 20220,41300,42400,41000,42400,424020.033
09 giu 20220,41000,42500,41000,42500,425037.326
08 giu 20220,40700,42500,40700,42300,42309.580
07 giu 20220,40600,42500,40600,42500,4250623
06 giu 20220,41700,42600,41700,42500,425029.714
03 giu 20220,40100,42600,40100,42600,42607.874
02 giu 20220,40200,42600,40200,42600,426010.580
01 giu 20220,41100,42300,41100,41200,41207.686
31 mag 20220,42000,42600,40400,41800,418013.916
30 mag 20220,42800,43000,40500,41500,415039.989
27 mag 20220,42500,43800,42000,42000,420098.953
26 mag 20220,40700,42400,40600,42400,424058.436
25 mag 20220,38800,40700,38800,40500,40501.179
24 mag 20220,39300,40600,39200,39200,39202.633
23 mag 20220,38800,40700,38800,40700,407046.529
20 mag 20220,39100,40600,39100,39500,395019.957
19 mag 20220,40000,40700,39500,40600,406017.848
18 mag 20220,37600,40800,37600,40000,400094.656
17 mag 20220,38100,38900,37700,38900,389014.973
16 mag 20220,37600,37700,37600,37700,37702.780
13 mag 20220,38000,38600,37600,37600,376013.684
12 mag 20220,38000,38800,37200,38500,38505.865
11 mag 20220,38000,38100,38000,38100,381010.000
10 mag 20220,37100,38100,37000,38100,381017.051
09 mag 20220,37900,38600,37200,38600,386015.696
06 mag 20220,37300,37800,37300,37800,37806.059
05 mag 20220,37100,37900,37000,37500,375022.585
04 mag 20220,37500,38400,37000,37800,378022.353
03 mag 20220,37200,38800,37100,38800,388029.009
02 mag 20220,39000,39000,39000,39000,3900-
29 apr 20220,38000,39000,37500,39000,39003.098
28 apr 20220,36100,37900,36100,37900,379017.635
27 apr 20220,37900,38500,37300,38000,380021.049
26 apr 20220,38900,39200,38100,38900,389033.923
25 apr 20220,39200,39200,38900,39100,39102.252
22 apr 20220,38600,39100,38600,39100,39103.121
21 apr 20220,38300,39300,38200,39200,392011.406
20 apr 20220,39000,39500,38400,39300,39309.391
19 apr 20220,38300,40000,38300,39500,39502.441
14 apr 20220,38400,39300,38100,39200,39208.006
13 apr 20220,38700,39500,38700,39500,39507.443
12 apr 20220,38800,39400,38700,39100,39106.566
11 apr 20220,39200,39400,38000,39400,39408.601
08 apr 20220,38300,39400,38000,39200,392051.153
07 apr 20220,39000,40300,38300,39900,39903.301
06 apr 20220,39000,40000,37900,39700,397032.952
05 apr 20220,40400,40900,38800,39700,397041.305
04 apr 20220,40000,43000,37800,40200,4020283.587
01 apr 20220,40100,41600,39600,39900,399036.976
31 mar 20220,41400,42400,40500,42000,420057.182
30 mar 20220,42400,43300,39900,42500,4250311.692
29 mar 20220,38100,43100,37200,42300,4230433.597
28 mar 20220,37900,38000,37000,37500,375037.654
25 mar 20220,37700,38000,37000,37100,371019.337
24 mar 20220,37500,38100,36500,37500,3750104.584
23 mar 20220,38500,38500,37600,37600,376021.873
22 mar 20220,37900,38000,37300,37300,373074.849
21 mar 20220,37900,37900,37200,37900,37904.029
18 mar 20220,37700,37800,37000,37100,371060.621
17 mar 20220,37600,37900,36600,37900,37901.060
16 mar 20220,36600,38000,36500,37600,376034.783
15 mar 20220,37800,38000,36600,36900,369024.751
14 mar 20220,38400,38400,36900,37100,371026.595
11 mar 20220,38400,38400,37600,37600,376054.926
10 mar 20220,38500,38500,36000,37500,375058.687
09 mar 20220,35300,38400,35300,37500,375092.912
08 mar 20220,35800,38500,35800,37500,3750121.184
07 mar 20220,33600,37000,33000,36800,3680196.415
04 mar 20220,36900,36900,31000,32000,320090.723
03 mar 20220,36800,37000,34100,35800,358015.166
02 mar 20220,34400,36800,34200,36800,368057.140
01 mar 20220,35500,35500,34900,35500,3550640
28 feb 20220,34900,35500,34600,35000,35007.214
25 feb 20220,34900,35000,33600,35000,350011.838
24 feb 20220,34800,35900,32700,34500,345057.529
23 feb 20220,36400,36400,35000,36300,363065.496
22 feb 20220,36000,36600,35600,36000,360024.654
21 feb 20220,36200,36600,36200,36600,366015.581
18 feb 20220,37000,37800,36400,37000,370037.669
17 feb 20220,37000,37000,36100,36500,36508.578
16 feb 20220,37000,37000,36100,36600,36606.252
15 feb 20220,36900,37100,36000,36700,367020.126
14 feb 20220,36200,36900,35700,36000,36008.245
11 feb 20220,36700,37400,36500,36900,369044.915
10 feb 20220,37800,37800,36700,37400,37402.860
09 feb 20220,36700,37500,36500,37200,372045.084
08 feb 20220,37800,37800,37400,37600,37603.679
*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...