Italia markets closed

Componenta Corporation (CTH1V.HE)

Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
3,08000,0000 (0,00%)
Alla chiusura: 06:29PM EEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20243,04003,08003,00003,08003,0800986
27 giu 20243,07003,10003,00003,08003,080015.390
26 giu 20243,05003,10002,96003,01003,01006.720
25 giu 20242,91003,17002,88003,14003,140011.429
24 giu 20243,05003,05002,86003,00003,00005.444
20 giu 20243,04003,05003,04003,05003,05003.422
19 giu 20243,18003,18003,02003,10003,10001.822
18 giu 20243,04003,21003,04003,08003,08004.695
17 giu 20243,24003,24003,00003,03003,030012.003
14 giu 20243,28003,28003,13003,19003,19006.142
13 giu 20243,28003,28003,18003,28003,28004.191
12 giu 20243,26003,30003,16003,25003,25003.623
11 giu 20243,20003,27003,12003,26003,26008.807
10 giu 20243,29003,30003,12003,27003,27003.671
07 giu 20243,29003,34003,25003,25003,250011.903
06 giu 20243,47003,47003,14003,30003,300030.518
05 giu 20243,49003,55003,44003,46003,460026.757
04 giu 20243,34003,45003,21003,44003,440052.692
03 giu 20243,11003,34003,11003,29003,290064.172
31 mag 20243,00003,10002,95003,03003,0300108.513
30 mag 20242,43002,85002,40002,85002,8500128.729
29 mag 20242,46002,46002,40002,41002,41004.002
28 mag 20242,47002,58002,44002,46002,46005.820
27 mag 20242,45002,50002,45002,50002,50001.944
24 mag 20242,48002,60002,48002,52002,520015.161
23 mag 20242,60002,60002,46002,52002,520010.964
22 mag 20242,34002,68002,33002,68002,680020.401
21 mag 20242,35002,37002,30002,36002,360015.993
20 mag 20242,35002,35002,30002,35002,35003.215
17 mag 20242,37002,37002,28002,35002,35008.128
16 mag 20242,33002,39002,30002,34002,34004.834
15 mag 20242,42002,42002,22002,33002,330041.551
14 mag 20242,41002,42002,36002,42002,42002.433
13 mag 20242,38002,42002,36002,42002,42001.526
10 mag 20242,47002,47002,38002,44002,44005.204
08 mag 20242,35002,49002,32002,47002,47008.375
07 mag 20242,37002,38002,30002,31002,310024.894
06 mag 20242,37002,41002,36002,41002,41009.666
03 mag 20242,44002,45002,39002,44002,44005.681
02 mag 20242,39002,45002,38002,44002,44004.627
30 apr 20242,38002,47002,38002,43002,43002.906
29 apr 20242,42002,45002,36002,36002,36007.949
26 apr 20242,39002,42002,39002,42002,42001.667
25 apr 20242,40002,45002,39002,42002,42002.984
24 apr 20242,40002,45002,39002,45002,45001.176
23 apr 20242,39002,45002,38002,45002,45001.987
22 apr 20242,45002,45002,38002,45002,45003.837
19 apr 20242,38002,44002,38002,44002,44002.650
18 apr 20242,38002,44002,38002,38002,38006.054
17 apr 20242,42002,45002,38002,40002,40008.827
16 apr 20242,52002,52002,40002,50002,50003.728
15 apr 20242,49002,52002,49002,52002,52001.622
12 apr 20242,50002,50002,41002,45002,45004.705
11 apr 20242,52002,52002,45002,50002,50001.791
10 apr 20242,46002,51002,43002,51002,51003.592
09 apr 20242,50002,50002,40002,46002,46009.115
08 apr 20242,40002,50002,40002,50002,50005.486
05 apr 20242,46002,47002,43002,47002,47003.109
04 apr 20242,41002,47002,37002,46002,46009.439
03 apr 20242,42002,50002,41002,46002,46004.267
02 apr 20242,42002,46002,38002,45002,45004.430
28 mar 20242,42002,42002,39002,42002,42001.728
27 mar 20242,37002,44002,37002,44002,4400901
26 mar 20242,37002,37002,37002,37002,3700500
25 mar 20242,40002,44002,37002,37002,37002.442
22 mar 20242,40002,48002,40002,40002,40009.304
21 mar 20242,36002,40002,36002,40002,40003.722
20 mar 20242,38002,49002,36002,36002,36002.976
19 mar 20242,40002,47002,37002,38002,38005.080
18 mar 20242,50002,51002,42002,48002,48008.327
15 mar 20242,47002,51002,44002,51002,51003.699
14 mar 20242,32002,50002,32002,47002,470026.037
13 mar 20242,32002,43002,30002,43002,43008.443
12 mar 20242,41002,43002,28002,34002,34009.443
11 mar 20242,36002,43002,34002,41002,41001.445
08 mar 20242,35002,38002,31002,36002,36007.022
07 mar 20242,35002,43002,35002,35002,35001.480
06 mar 20242,38002,43002,30002,35002,35005.575
05 mar 20242,35002,38002,30002,38002,38007.546
04 mar 20242,35002,46002,30002,35002,350012.167
01 mar 20242,26002,51002,26002,32002,320043.719
29 feb 20242,40002,45002,33002,42002,42007.413
28 feb 20242,37002,40002,32002,40002,40006.550
27 feb 20242,34002,34002,31002,33002,33005.242
26 feb 20242,30002,37002,29002,37002,37005.221
23 feb 20242,33002,33002,30002,30002,30003.977
22 feb 20242,36002,37002,31002,33002,33008.404
21 feb 20242,31002,39002,31002,36002,36003.524
20 feb 20242,37002,37002,30002,33002,33005.602
19 feb 20242,34002,42002,30002,42002,42008.525
16 feb 20242,37002,37002,26002,36002,36003.493
15 feb 20242,40002,40002,38002,39002,39004.918
14 feb 20242,33002,45002,25002,39002,390011.226
13 feb 20242,45002,45002,24002,33002,33005.323
12 feb 20242,33002,39002,33002,38002,38005.978
09 feb 20242,45002,49002,32002,33002,33003.340
08 feb 20242,49002,49002,37002,40002,40001.832
07 feb 20242,43002,43002,38002,38002,38004.041
06 feb 20242,42002,43002,39002,43002,43008.974
05 feb 20242,52002,52002,36002,47002,470012.078
*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...