Italia markets close in 4 hours 50 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,3070+0,0040 (+1,32%)
In data: 10:33AM CET. Mercato aperto.
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 20240,30100,30700,30100,30700,30701.500
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
20 nov 20230,30900,30900,30000,30000,300030.225
17 nov 20230,30400,31200,30300,30800,30806.074
16 nov 20230,30400,31400,30300,31300,313020.116
15 nov 20230,31600,31600,31600,31600,3160-
14 nov 20230,30900,32400,30200,31600,316015.652
13 nov 20230,30600,31000,30600,31000,310024.900
10 nov 20230,30600,30600,29900,30600,306018.395
09 nov 20230,30700,30700,30700,30700,3070-
08 nov 20230,30000,30700,30000,30700,307032.465
07 nov 20230,30100,30600,30000,30500,30503.404
06 nov 20230,30600,30600,30500,30600,3060690
03 nov 20230,30100,30700,30100,30100,30107.837
02 nov 20230,31500,31500,30600,30800,308027.700
01 nov 20230,32000,32000,30400,31500,315020.284
31 ott 20230,30200,31800,30200,31800,318016.866
30 ott 20230,31800,31800,31200,31300,31306.032
27 ott 20230,30100,31500,30100,31100,311017.751
26 ott 20230,31900,31900,30500,31800,31809.000
25 ott 20230,31900,31900,30300,31300,313010.064
24 ott 20230,31500,31500,30000,31500,315017.096
23 ott 20230,31900,31900,30800,30900,30903.839
20 ott 20230,29600,30900,29600,30800,308016.722
19 ott 20230,30000,32000,29400,32000,320041.908
18 ott 20230,31400,31400,29200,31300,313037.639
17 ott 20230,29200,30200,29200,30000,300024.897
16 ott 20230,30700,31300,29300,30300,303033.914
13 ott 20230,32000,32300,30700,31400,314022.704
*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...