Italia markets close in 3 hours 11 minutes

Convergenze S.p.A. Società Benefit (CVG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,7600+0,0400 (+1,47%)
Al 09:36AM CEST. Mercato aperto.
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 ago 20222,76002,76002,76002,76002,7600500
10 ago 20222,72002,72002,67002,72002,72003.000
09 ago 20222,78002,78002,78002,78002,78001.500
08 ago 20222,74002,78002,74002,78002,78002.500
05 ago 20222,77002,77002,66002,73002,73003.500
04 ago 20222,83002,83002,83002,83002,8300500
03 ago 20222,80002,82002,80002,80002,80002.500
02 ago 20222,74002,76002,74002,76002,76002.500
01 ago 20222,72002,72002,72002,72002,72001.000
29 lug 20222,65002,72002,62002,72002,72007.000
28 lug 20222,70002,72002,50002,72002,720012.500
27 lug 20222,80002,80002,72002,75002,75002.500
26 lug 20222,63002,82002,63002,74002,740026.000
25 lug 20222,50002,50002,50002,50002,5000-
22 lug 20222,50002,50002,50002,50002,5000500
21 lug 20222,47002,47002,47002,47002,4700500
20 lug 20222,55002,55002,53002,53002,53002.500
19 lug 20222,59002,59002,59002,59002,5900-
18 lug 20222,59002,59002,59002,59002,5900-
15 lug 20222,59002,59002,59002,59002,5900500
14 lug 20222,68002,68002,59002,59002,59002.000
13 lug 20222,55002,64002,52002,64002,64004.500
12 lug 20222,75002,75002,58002,63002,630010.000
11 lug 20222,75002,89002,57002,81002,810040.500
08 lug 20222,31002,72002,31002,72002,720039.000
07 lug 20222,26002,26002,26002,26002,2600-
06 lug 20222,26002,26002,26002,26002,2600500
05 lug 20222,26002,26002,26002,26002,26003.500
04 lug 20222,28002,28002,28002,28002,28002.000
01 lug 20222,28002,28002,28002,28002,2800-
30 giu 20222,28002,28002,28002,28002,28001.000
29 giu 20222,34002,34002,34002,34002,3400-
28 giu 20222,34002,34002,34002,34002,340018.500
27 giu 20222,31002,31002,31002,31002,3100-
24 giu 20222,31002,37002,31002,31002,31006.500
23 giu 20222,27002,27002,27002,27002,27001.000
22 giu 20222,24002,24002,24002,24002,2400-
21 giu 20222,27002,27002,20002,24002,24004.000
20 giu 20222,27002,27002,27002,27002,2700500
17 giu 20222,30002,30002,20002,25002,25003.000
16 giu 20222,32002,32002,32002,32002,3200-
15 giu 20222,27002,32002,27002,32002,32002.500
14 giu 20222,27002,34002,26002,27002,27003.500
13 giu 20222,39002,39002,32002,32002,32005.000
10 giu 20222,49002,49002,39002,39002,390010.000
09 giu 20222,50002,54002,50002,53002,53003.500
08 giu 20222,59002,63002,51002,56002,560014.000
07 giu 20222,59002,59002,59002,59002,5900-
06 giu 20222,59002,59002,59002,59002,5900-
03 giu 20222,59002,59002,59002,59002,59002.500
02 giu 20222,56002,56002,56002,56002,5600-
01 giu 20222,56002,62002,56002,56002,560011.500
31 mag 20222,66002,67002,49002,51002,510018.500
30 mag 20222,61002,61002,61002,61002,61001.000
27 mag 20222,60002,60002,56002,56002,56001.000
26 mag 20222,71002,71002,58002,60002,60004.500
25 mag 20222,65002,65002,65002,65002,6500500
24 mag 20222,67002,67002,67002,67002,6700-
23 mag 20222,67002,67002,67002,67002,6700-
20 mag 20222,67002,67002,67002,67002,6700-
19 mag 20222,67002,67002,67002,67002,6700-
18 mag 20222,67002,67002,67002,67002,6700500
17 mag 20222,72002,72002,60002,60002,60004.000
16 mag 20222,57002,67002,57002,67002,67003.000
13 mag 20222,61002,61002,61002,61002,61001.000
12 mag 20222,55002,55002,55002,55002,5500500
11 mag 20222,60002,60002,60002,60002,6000-
10 mag 20222,54002,60002,54002,60002,60004.500
09 mag 20222,62002,65002,52002,55002,55008.000
06 mag 20222,70002,70002,69002,69002,69001.500
05 mag 20222,77002,77002,77002,77002,7700-
04 mag 20222,68002,77002,68002,77002,77004.000
03 mag 20222,72002,72002,72002,72002,7200-
02 mag 20222,72002,72002,72002,72002,7200-
29 apr 20222,72002,72002,72002,72002,7200-
28 apr 20222,72002,72002,72002,72002,7200-
27 apr 20222,72002,72002,72002,72002,7200-
26 apr 20222,72002,72002,72002,72002,7200-
25 apr 20222,70002,72002,70002,72002,72002.000
22 apr 20222,72002,72002,72002,72002,7200190.000
21 apr 20222,71002,72002,71002,72002,72004.000
20 apr 20222,75002,75002,75002,75002,7500-
19 apr 20222,82002,82002,75002,75002,75002.000
14 apr 20222,82002,82002,82002,82002,8200-
13 apr 20222,82002,82002,82002,82002,82001.000
12 apr 20222,73002,82002,72002,82002,82003.000
11 apr 20222,79002,79002,79002,79002,7900-
08 apr 20222,78002,79002,78002,79002,79001.500
07 apr 20222,74002,74002,73002,73002,73001.000
06 apr 20222,79002,79002,79002,79002,7900-
05 apr 20222,79002,79002,79002,79002,7900500
04 apr 20222,80002,86002,76002,86002,86003.000
01 apr 20222,93003,00002,80002,80002,80005.500
31 mar 20222,90002,90002,90002,90002,90002.000
30 mar 20222,92003,05002,91002,91002,91006.000
29 mar 20222,91002,91002,88002,89002,89005.000
28 mar 20222,81002,98002,81002,96002,960014.500
25 mar 20222,71002,77002,63002,76002,76007.500
24 mar 20222,71002,71002,65002,68002,68003.000
23 mar 20222,71002,71002,71002,71002,7100500
*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...