Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.040,21 -858,53 (-1,43%)
CULTI Milano S.p.A. (CULT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:14PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 14,10 | 14,20 | 14,10 | 14,20 | 14,20 | 250 |
| 25 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | 125 |
| 24 apr 2024 | 14,45 | 14,45 | 13,75 | 14,15 | 14,15 | 1.500 |
| 23 apr 2024 | 14,00 | 14,25 | 14,00 | 14,25 | 14,25 | 375 |
| 22 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | 125 |
| 22 apr 2024 | 0.1 Dividendo | |||||
| 19 apr 2024 | 14,05 | 14,35 | 14,00 | 14,35 | 14,25 | 1.125 |
| 18 apr 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,35 | 250 |
| 17 apr 2024 | 14,50 | 14,50 | 14,25 | 14,30 | 14,20 | 1.000 |
| 16 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,90 | - |
| 15 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,90 | 1.000 |
| 12 apr 2024 | 14,70 | 15,20 | 14,60 | 14,95 | 14,85 | 625 |
| 11 apr 2024 | 14,85 | 15,35 | 14,80 | 14,80 | 14,70 | 500 |
| 10 apr 2024 | 15,35 | 15,35 | 14,80 | 14,80 | 14,70 | 250 |
| 09 apr 2024 | 14,50 | 14,60 | 14,45 | 14,50 | 14,40 | 500 |
| 08 apr 2024 | 14,75 | 15,10 | 14,65 | 14,95 | 14,85 | 750 |
| 05 apr 2024 | 14,60 | 14,70 | 14,60 | 14,70 | 14,60 | 750 |
| 04 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,90 | 125 |
| 03 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,04 | 125 |
| 02 apr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,59 | 125 |
| 28 mar 2024 | 15,25 | 15,45 | 15,25 | 15,45 | 15,34 | 375 |
| 27 mar 2024 | 15,00 | 15,20 | 15,00 | 15,20 | 15,09 | 375 |
| 26 mar 2024 | 15,25 | 15,60 | 15,25 | 15,60 | 15,49 | 375 |
| 25 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,24 | - |
| 22 mar 2024 | 15,40 | 15,40 | 15,00 | 15,35 | 15,24 | 500 |
| 21 mar 2024 | 14,80 | 15,15 | 14,80 | 15,15 | 15,04 | 625 |
| 20 mar 2024 | 14,70 | 15,45 | 14,70 | 15,45 | 15,34 | 1.375 |
| 19 mar 2024 | 14,95 | 15,45 | 14,95 | 15,45 | 15,34 | 250 |
| 18 mar 2024 | 14,35 | 14,95 | 14,30 | 14,95 | 14,85 | 2.750 |
| 15 mar 2024 | 15,25 | 15,25 | 14,80 | 14,95 | 14,85 | 625 |
| 14 mar 2024 | 15,00 | 15,50 | 14,85 | 15,20 | 15,09 | 2.000 |
| 13 mar 2024 | 16,95 | 16,95 | 14,85 | 14,85 | 14,75 | 8.500 |
| 12 mar 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 16,93 | 250 |
| 11 mar 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,23 | - |
| 08 mar 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,23 | - |
| 07 mar 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,23 | - |
| 06 mar 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,23 | - |
| 05 mar 2024 | 16,95 | 17,35 | 16,95 | 17,35 | 17,23 | 1.000 |
| 04 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,83 | - |
| 01 mar 2024 | 16,85 | 16,95 | 16,85 | 16,95 | 16,83 | 250 |
| 29 feb 2024 | 17,15 | 17,15 | 16,85 | 16,85 | 16,73 | 250 |
| 28 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,88 | - |
| 27 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,88 | 500 |
| 26 feb 2024 | 16,80 | 17,05 | 16,80 | 17,05 | 16,93 | 250 |
| 23 feb 2024 | 17,00 | 17,10 | 16,80 | 16,90 | 16,78 | 625 |
| 22 feb 2024 | 16,70 | 16,95 | 16,70 | 16,95 | 16,83 | 500 |
| 21 feb 2024 | 16,75 | 16,75 | 16,70 | 16,70 | 16,58 | 500 |
| 20 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,03 | - |
| 19 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,03 | - |
| 16 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,03 | - |
| 15 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,03 | 125 |
| 14 feb 2024 | 16,85 | 16,85 | 16,35 | 16,75 | 16,63 | 1.625 |
| 13 feb 2024 | 17,45 | 17,45 | 17,00 | 17,10 | 16,98 | 1.000 |
| 12 feb 2024 | 17,05 | 17,35 | 17,05 | 17,35 | 17,23 | 625 |
| 09 feb 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,33 | - |
| 08 feb 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,33 | - |
| 07 feb 2024 | 17,20 | 17,45 | 16,85 | 17,45 | 17,33 | 1.125 |
| 06 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,38 | 125 |
| 05 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,68 | - |
| 02 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,68 | 125 |
| 01 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,68 | 125 |
| 31 gen 2024 | 17,75 | 17,80 | 17,35 | 17,65 | 17,53 | 1.750 |
| 30 gen 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,87 | - |
| 29 gen 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,87 | - |
| 26 gen 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,87 | - |
| 25 gen 2024 | 17,85 | 18,00 | 17,85 | 18,00 | 17,87 | 625 |
| 24 gen 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,63 | 125 |
| 23 gen 2024 | 17,70 | 17,80 | 17,30 | 17,70 | 17,58 | 1.625 |
| 22 gen 2024 | 17,65 | 17,95 | 17,45 | 17,95 | 17,82 | 1.250 |
| 19 gen 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,87 | - |
| 18 gen 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,87 | - |
| 17 gen 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,87 | - |
| 16 gen 2024 | 17,95 | 18,00 | 17,95 | 18,00 | 17,87 | 250 |
| 15 gen 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,78 | - |
| 12 gen 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,78 | 750 |
| 11 gen 2024 | 17,95 | 17,95 | 17,55 | 17,90 | 17,78 | 1.875 |
| 10 gen 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,12 | - |
| 09 gen 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,12 | 125 |
| 08 gen 2024 | 18,25 | 18,25 | 18,00 | 18,00 | 17,87 | 625 |
| 05 gen 2024 | 17,90 | 18,30 | 17,90 | 18,30 | 18,17 | 500 |
| 04 gen 2024 | 18,25 | 18,40 | 18,25 | 18,40 | 18,27 | 250 |
| 03 gen 2024 | 18,35 | 18,35 | 18,10 | 18,30 | 18,17 | 750 |
| 02 gen 2024 | 18,85 | 18,85 | 18,05 | 18,20 | 18,07 | 500 |
| 29 dic 2023 | 17,95 | 18,20 | 17,90 | 18,15 | 18,02 | 1.500 |
| 28 dic 2023 | 18,40 | 18,45 | 17,95 | 18,30 | 18,17 | 750 |
| 27 dic 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,27 | - |
| 22 dic 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,27 | - |
| 21 dic 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,27 | - |
| 20 dic 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,27 | - |
| 19 dic 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,27 | 125 |
| 18 dic 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,07 | - |
| 15 dic 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,07 | - |
| 14 dic 2023 | 18,00 | 18,20 | 17,95 | 18,20 | 18,07 | 375 |
| 13 dic 2023 | 18,45 | 18,55 | 18,10 | 18,45 | 18,32 | 1.375 |
| 12 dic 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,27 | 125 |
| 11 dic 2023 | 18,25 | 18,25 | 18,25 | 18,25 | 18,12 | - |
| 08 dic 2023 | 18,25 | 18,25 | 18,25 | 18,25 | 18,12 | 125 |
| 07 dic 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,07 | - |
| 06 dic 2023 | 18,10 | 18,55 | 18,10 | 18,20 | 18,07 | 500 |
| 05 dic 2023 | 18,00 | 18,10 | 17,65 | 18,05 | 17,92 | 4.625 |
| *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.