Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.213,29 +150,74 (+0,25%)
(CTSH.SW)
. Valuta in USD.
Aggiungi a watchlist
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 20 giu 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 19 giu 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 18 giu 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 17 giu 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 14 giu 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 13 giu 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 12 giu 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 11 giu 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 10 giu 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 07 giu 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 06 giu 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 05 giu 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 04 giu 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 03 giu 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 31 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 30 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 29 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 28 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 27 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 24 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 23 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 22 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 21 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 17 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 17 mag 2024 | 0.271449 Dividendo | |||||
| 16 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 15 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 14 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 13 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 10 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 08 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 07 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 06 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 03 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 02 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 30 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 29 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 26 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 25 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 24 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 23 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 22 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 19 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 18 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 17 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 16 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 15 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 12 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 11 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 10 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 09 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 08 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 05 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 04 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 03 apr 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 02 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 27 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 26 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 25 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 22 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 21 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 20 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 19 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 18 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 15 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 14 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 13 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 12 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 11 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 08 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 07 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 06 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 05 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 04 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 01 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 29 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 28 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 27 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 26 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 23 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 22 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 21 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 20 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 19 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 16 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,05 | - |
| 16 feb 2024 | 0.264387 Dividendo | |||||
| 15 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 61,79 | - |
| 14 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 61,79 | - |
| 13 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 61,79 | - |
| 12 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 61,79 | - |
| 09 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 61,79 | - |
| 08 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 61,79 | - |
| 07 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 61,79 | - |
| 06 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 61,79 | - |
| 05 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 61,79 | - |
| 02 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 61,79 | - |
| 01 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 61,79 | - |
| 31 gen 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 61,79 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.