Italia markets open in 2 hours 5 minutes

Credito Valtellinese S.p.A. (CVAL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
12,270,00 (0,00%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 mag 202112,2812,3012,2712,2712,27257.408
10 mag 202112,2712,2912,2712,2712,27366.652
07 mag 202112,2612,2912,2612,2712,27217.986
06 mag 202112,2712,3012,2612,2612,26378.337
05 mag 202112,2712,3512,2712,2712,27526.144
04 mag 202112,2712,3012,2712,2712,27340.032
03 mag 202112,2712,3112,2712,2712,27291.518
30 apr 202112,2712,3012,2612,2612,26202.038
29 apr 202112,2312,2812,2312,2712,27191.610
28 apr 202112,2512,3112,2312,2312,23805.563
27 apr 202112,2612,2912,2512,2512,25133.603
26 apr 202112,2612,3012,2312,2912,29138.551
26 apr 20210.23 Dividendo
23 apr 202112,2212,4812,2212,4012,17242.685
22 apr 202112,4012,4212,2312,2412,0193.597
21 apr 202112,4112,4412,3812,4412,211.547.205
20 apr 202112,1612,1611,7311,9611,74782.487
19 apr 202112,2012,2512,1912,2312,001.043.564
16 apr 202112,2412,2512,1412,2011,972.577.388
15 apr 202112,4812,5812,2112,2512,022.749.141
14 apr 202112,2612,3812,2612,3412,11173.405
13 apr 202112,2812,3212,2412,3112,08171.413
12 apr 202112,1512,3412,1512,3112,08267.084
09 apr 202112,1412,2612,1412,2111,98126.609
08 apr 202112,1312,2012,1212,1611,93177.487
07 apr 202112,2012,2512,1112,1611,93374.421
06 apr 202112,2112,3212,1112,1511,92260.353
01 apr 202112,1612,3812,0712,3812,15239.574
31 mar 202112,2012,3512,1512,1911,97275.464
30 mar 202112,0812,3512,0812,2011,97295.733
29 mar 202112,0212,1512,0012,1211,90270.593
26 mar 202112,0712,1011,9812,0211,80152.693
25 mar 202111,9512,1011,9512,1011,88309.049
24 mar 202111,9812,0011,9311,9911,76139.730
23 mar 202112,0012,0311,9011,9811,75302.662
22 mar 202111,9712,0611,9612,0011,78138.286
19 mar 202112,0212,0611,9712,0111,79217.517
18 mar 202112,0912,1412,0012,0711,85146.406
17 mar 202112,1712,1712,0212,1111,88154.066
16 mar 202112,0412,1912,0412,1711,9472.595
15 mar 202112,0212,1612,0212,0511,83125.395
12 mar 202112,0212,1511,9812,0311,81121.497
11 mar 202112,0312,1111,9812,1011,88255.699
10 mar 202111,9012,1111,8611,9611,74207.387
09 mar 202111,9512,0311,8211,8511,63136.607
08 mar 202111,6911,9511,5711,9511,73169.230
05 mar 202111,7111,7711,5611,7011,48237.347
04 mar 202111,9211,9511,7111,7611,55320.377
03 mar 202111,9111,9611,9011,9011,68217.653
02 mar 202111,9411,9511,9011,9111,69114.172
01 mar 202112,0412,1511,8811,9011,68149.020
26 feb 202112,1012,1011,9712,0311,80343.561
25 feb 202112,0612,1712,0612,1611,94134.600
24 feb 202112,0312,1812,0312,0911,87162.572
23 feb 202112,1212,1712,0212,0611,84287.406
22 feb 202112,1312,1812,0112,1611,94210.550
19 feb 202112,0212,2211,9912,2211,99286.943
18 feb 202111,9812,1011,9812,0211,80349.299
17 feb 202111,9012,0511,8911,9111,69388.268
16 feb 202111,9111,9911,9011,9511,73308.020
15 feb 202112,0312,1911,8511,8511,63380.664
12 feb 202112,2012,2111,9612,0511,83395.764
11 feb 202112,1612,2512,1212,1711,94295.541
10 feb 202112,0012,1811,9212,1611,93807.858
09 feb 202112,0012,0811,8912,0011,78637.884
08 feb 202111,9011,9811,8011,9111,69259.264
05 feb 202111,8011,8511,7011,8011,58367.283
04 feb 202111,7511,8711,6911,7711,55254.316
03 feb 202111,7511,7711,6211,7611,54255.553
02 feb 202111,6411,7011,6011,6511,43194.967
01 feb 202111,5611,6411,5011,6011,38173.456
29 gen 202111,5411,6011,5111,5211,31300.100
28 gen 202111,5011,5811,5011,5011,29310.245
27 gen 202111,7811,7811,4211,5411,33355.020
26 gen 202111,6011,7511,5311,7011,48168.132
25 gen 202111,7611,7611,5511,6011,39183.281
22 gen 202111,7611,8611,6311,7511,53232.139
21 gen 202111,7711,9011,7011,8111,59207.866
20 gen 202111,8511,8511,7611,7911,5799.595
19 gen 202111,8111,8911,7311,8511,63238.596
18 gen 202111,7611,8411,6511,8111,59159.341
15 gen 202111,8011,8011,6511,7111,49187.446
14 gen 202111,8011,8211,6411,8011,58350.719
13 gen 202111,7311,8111,6511,7111,49265.032
12 gen 202111,5611,7911,5411,7911,57367.892
11 gen 202111,5111,6011,4911,5811,37802.392
08 gen 202111,6411,6611,5011,5111,30646.170
07 gen 202111,7011,7211,5611,6011,38427.561
06 gen 202111,5511,7011,5511,7011,48281.062
05 gen 202111,5011,6511,5011,6511,43338.712
04 gen 202111,5711,6911,4611,5411,33307.933
30 dic 202011,6411,6511,5111,5411,33424.587
29 dic 202011,6211,6711,5111,5411,33488.273
28 dic 202011,6011,7411,5611,5911,38461.075
23 dic 202011,5211,6211,4511,5311,31720.103
22 dic 202011,6011,7011,4311,4811,27335.721
21 dic 202011,4611,5911,3911,5911,37835.215
18 dic 202011,5511,6511,5111,5511,34355.899
17 dic 202011,5511,5911,3711,5711,36554.056
16 dic 202011,4011,7411,4011,5811,36365.988
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...