Italia markets closed
Dow Jones
30.775,43 -253,88 (-0,82%) Nasdaq
11.028,74 -149,16 (-1,33%) Nikkei 225
26.393,04 -411,56 (-1,54%) EUR/USD
1,0484 +0,0041 (+0,39%) BTC-EUR
18.006,68 -1.358,37 (-7,01%) CMC Crypto 200
406,43 -25,04 (-5,80%)
Culti Milano S.p.A. (CULT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:06AM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 giu 2022 | 13,95 | 14,20 | 13,95 | 14,20 | 14,20 | 500 |
| 29 giu 2022 | 14,20 | 14,30 | 13,95 | 13,95 | 13,95 | 1.000 |
| 28 giu 2022 | 14,30 | 14,35 | 14,00 | 14,10 | 14,10 | 11.000 |
| 27 giu 2022 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | 250 |
| 24 giu 2022 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 23 giu 2022 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 22 giu 2022 | 13,90 | 14,20 | 13,90 | 14,20 | 14,20 | 500 |
| 21 giu 2022 | 13,85 | 14,10 | 13,30 | 14,10 | 14,10 | 8.500 |
| 20 giu 2022 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 17 giu 2022 | 13,85 | 14,35 | 13,80 | 14,15 | 14,15 | 2.250 |
| 16 giu 2022 | 14,15 | 14,30 | 14,15 | 14,30 | 14,30 | 500 |
| 15 giu 2022 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 14 giu 2022 | 14,20 | 14,20 | 13,85 | 14,10 | 14,10 | 750 |
| 13 giu 2022 | 14,15 | 14,15 | 13,30 | 14,15 | 14,15 | 5.250 |
| 10 giu 2022 | 13,95 | 14,10 | 13,80 | 13,95 | 13,95 | 2.250 |
| 09 giu 2022 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | 500 |
| 08 giu 2022 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 07 giu 2022 | 14,20 | 14,20 | 13,90 | 14,10 | 14,10 | 1.000 |
| 06 giu 2022 | 14,35 | 14,35 | 13,90 | 14,00 | 14,00 | 2.250 |
| 03 giu 2022 | 14,30 | 14,30 | 14,00 | 14,15 | 14,15 | 1.500 |
| 02 giu 2022 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | 250 |
| 01 giu 2022 | 14,40 | 14,60 | 13,70 | 13,95 | 13,95 | 22.750 |
| 31 mag 2022 | 14,45 | 14,60 | 14,05 | 14,20 | 14,20 | 2.000 |
| 30 mag 2022 | 14,10 | 14,50 | 13,90 | 14,15 | 14,15 | 10.750 |
| 27 mag 2022 | 14,30 | 14,30 | 13,90 | 13,90 | 13,90 | 4.500 |
| 26 mag 2022 | 14,80 | 15,15 | 14,50 | 14,65 | 14,65 | 2.000 |
| 25 mag 2022 | 14,15 | 14,40 | 13,65 | 14,10 | 14,10 | 6.000 |
| 24 mag 2022 | 14,65 | 14,65 | 14,00 | 14,00 | 14,00 | 1.250 |
| 23 mag 2022 | 14,35 | 15,25 | 14,35 | 14,45 | 14,45 | 4.250 |
| 20 mag 2022 | 15,30 | 15,30 | 14,20 | 14,20 | 14,20 | 4.500 |
| 19 mag 2022 | 14,90 | 14,95 | 14,90 | 14,95 | 14,95 | 500 |
| 18 mag 2022 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 17 mag 2022 | 15,50 | 15,80 | 15,35 | 15,35 | 15,35 | 1.000 |
| 16 mag 2022 | 15,50 | 15,50 | 15,00 | 15,20 | 15,20 | 2.000 |
| 13 mag 2022 | 15,25 | 15,30 | 15,15 | 15,30 | 15,30 | 2.500 |
| 12 mag 2022 | 15,45 | 15,90 | 15,20 | 15,55 | 15,55 | 2.500 |
| 11 mag 2022 | 15,40 | 15,80 | 15,40 | 15,50 | 15,50 | 2.250 |
| 10 mag 2022 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 09 mag 2022 | 15,85 | 16,00 | 15,50 | 15,70 | 15,70 | 2.750 |
| 06 mag 2022 | 15,80 | 15,85 | 15,65 | 15,80 | 15,80 | 3.500 |
| 05 mag 2022 | 15,70 | 15,80 | 15,70 | 15,80 | 15,80 | 1.000 |
| 04 mag 2022 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 03 mag 2022 | 15,70 | 15,70 | 15,50 | 15,70 | 15,70 | 8.250 |
| 02 mag 2022 | 15,45 | 15,65 | 15,00 | 15,55 | 15,55 | 5.000 |
| 29 apr 2022 | 15,70 | 15,85 | 15,35 | 15,75 | 15,75 | 3.500 |
| 28 apr 2022 | 15,80 | 15,80 | 15,30 | 15,50 | 15,50 | 1.500 |
| 27 apr 2022 | 15,70 | 15,80 | 15,70 | 15,80 | 15,80 | 500 |
| 26 apr 2022 | 16,10 | 16,30 | 15,35 | 15,50 | 15,50 | 3.750 |
| 25 apr 2022 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | 250 |
| 22 apr 2022 | 16,05 | 16,35 | 15,90 | 15,90 | 15,90 | 2.250 |
| 21 apr 2022 | 15,60 | 15,90 | 15,55 | 15,90 | 15,90 | 4.750 |
| 20 apr 2022 | 15,95 | 16,20 | 15,35 | 15,90 | 15,90 | 6.250 |
| 19 apr 2022 | 16,05 | 16,55 | 15,55 | 15,85 | 15,85 | 8.500 |
| 19 apr 2022 | 0.1 Dividendo | |||||
| 14 apr 2022 | 14,55 | 15,60 | 14,55 | 15,55 | 15,45 | 5.750 |
| 13 apr 2022 | 14,80 | 14,80 | 14,45 | 14,45 | 14,36 | 1.000 |
| 12 apr 2022 | 14,45 | 14,90 | 14,40 | 14,70 | 14,61 | 8.750 |
| 11 apr 2022 | 14,40 | 14,70 | 14,40 | 14,40 | 14,31 | 5.000 |
| 08 apr 2022 | 14,65 | 14,75 | 14,60 | 14,75 | 14,66 | 1.250 |
| 07 apr 2022 | 14,75 | 14,75 | 14,75 | 14,75 | 14,66 | 1.000 |
| 06 apr 2022 | 14,40 | 14,80 | 14,25 | 14,55 | 14,46 | 3.750 |
| 05 apr 2022 | 14,20 | 14,40 | 14,20 | 14,40 | 14,31 | 2.000 |
| 04 apr 2022 | 14,50 | 14,70 | 14,10 | 14,10 | 14,01 | 5.500 |
| 01 apr 2022 | 14,75 | 15,00 | 14,50 | 14,80 | 14,70 | 6.500 |
| 31 mar 2022 | 14,70 | 15,00 | 14,50 | 15,00 | 14,90 | 10.250 |
| 30 mar 2022 | 14,50 | 14,90 | 14,50 | 14,60 | 14,51 | 11.750 |
| 29 mar 2022 | 16,00 | 16,00 | 14,50 | 14,60 | 14,51 | 40.500 |
| 28 mar 2022 | 14,50 | 16,40 | 14,50 | 16,10 | 16,00 | 50.250 |
| 25 mar 2022 | 14,50 | 14,70 | 14,20 | 14,50 | 14,41 | 6.250 |
| 24 mar 2022 | 14,40 | 14,40 | 14,00 | 14,40 | 14,31 | 4.000 |
| 23 mar 2022 | 13,50 | 14,90 | 13,50 | 14,00 | 13,91 | 11.750 |
| 22 mar 2022 | 13,00 | 13,60 | 12,90 | 13,30 | 13,21 | 16.250 |
| 21 mar 2022 | 12,70 | 12,90 | 12,50 | 12,90 | 12,82 | 2.250 |
| 18 mar 2022 | 12,60 | 12,60 | 12,60 | 12,60 | 12,52 | 250 |
| 17 mar 2022 | 12,80 | 12,80 | 12,50 | 12,50 | 12,42 | 1.250 |
| 16 mar 2022 | 12,80 | 12,80 | 12,80 | 12,80 | 12,72 | 250 |
| 15 mar 2022 | 12,60 | 12,90 | 12,30 | 12,60 | 12,52 | 2.750 |
| 14 mar 2022 | 13,20 | 13,20 | 12,60 | 12,70 | 12,62 | 3.250 |
| 11 mar 2022 | 12,30 | 12,90 | 12,30 | 12,60 | 12,52 | 1.250 |
| 10 mar 2022 | 12,70 | 13,00 | 12,30 | 12,40 | 12,32 | 2.250 |
| 09 mar 2022 | 12,10 | 12,30 | 12,00 | 12,30 | 12,22 | 2.500 |
| 08 mar 2022 | 12,40 | 12,50 | 11,80 | 12,10 | 12,02 | 8.750 |
| 07 mar 2022 | 12,60 | 12,60 | 11,60 | 12,40 | 12,32 | 4.750 |
| 04 mar 2022 | 13,10 | 13,40 | 12,50 | 12,80 | 12,72 | 8.500 |
| 03 mar 2022 | 13,10 | 14,40 | 13,00 | 13,60 | 13,51 | 10.500 |
| 02 mar 2022 | 12,70 | 13,40 | 12,30 | 13,20 | 13,12 | 14.000 |
| 01 mar 2022 | 11,70 | 12,70 | 11,50 | 12,70 | 12,62 | 5.750 |
| 28 feb 2022 | 10,50 | 11,50 | 10,20 | 11,50 | 11,43 | 17.000 |
| 25 feb 2022 | 9,30 | 10,50 | 9,15 | 10,50 | 10,43 | 5.250 |
| 24 feb 2022 | 9,75 | 9,75 | 9,75 | 9,75 | 9,69 | 250 |
| 23 feb 2022 | 10,20 | 10,30 | 9,60 | 9,60 | 9,54 | 6.750 |
| 22 feb 2022 | 9,75 | 10,00 | 9,70 | 10,00 | 9,94 | 3.000 |
| 21 feb 2022 | 10,10 | 10,40 | 10,10 | 10,20 | 10,13 | 1.250 |
| 18 feb 2022 | 9,65 | 10,10 | 9,50 | 10,10 | 10,04 | 5.750 |
| 17 feb 2022 | 9,90 | 9,90 | 9,55 | 9,80 | 9,74 | 5.250 |
| 16 feb 2022 | 9,90 | 10,10 | 9,85 | 10,00 | 9,94 | 2.500 |
| 15 feb 2022 | 10,10 | 10,30 | 10,00 | 10,30 | 10,23 | 1.500 |
| 14 feb 2022 | 10,50 | 10,50 | 10,50 | 10,50 | 10,43 | - |
| 11 feb 2022 | 10,30 | 10,50 | 10,30 | 10,50 | 10,43 | 750 |
| 10 feb 2022 | 10,30 | 10,40 | 10,30 | 10,40 | 10,33 | 500 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
