Italia markets close in 3 hours 30 minutes

Cy4gate S.p.A. (CY4.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,98-0,08 (-1,32%)
In data: 01:13PM CEST. Mercato aperto.
Periodo di tempo:
15 apr 2023 - 15 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 20246,026,095,985,985,989.675
12 apr 20246,026,206,026,066,0627.417
11 apr 20246,166,255,976,096,0956.482
10 apr 20246,226,296,146,236,2352.129
09 apr 20246,346,486,236,236,2362.967
08 apr 20246,426,496,126,416,41230.361
05 apr 20246,396,466,226,356,35153.928
04 apr 20246,376,416,206,416,41178.077
03 apr 20245,786,395,756,396,39457.755
02 apr 20245,705,835,635,635,6394.606
28 mar 20245,835,895,745,775,7766.798
27 mar 20245,875,945,725,775,77136.889
26 mar 20245,785,945,675,945,94121.669
25 mar 20245,735,835,555,805,80120.474
22 mar 20245,845,885,605,665,66191.607
21 mar 20245,425,815,375,815,81189.977
20 mar 20245,305,395,085,365,36194.545
19 mar 20245,335,385,295,315,3155.537
18 mar 20245,045,324,985,265,26107.784
15 mar 20245,235,335,035,035,0392.413
14 mar 20245,325,455,205,205,2079.066
13 mar 20245,595,725,365,395,39195.572
12 mar 20245,455,485,195,485,48173.308
11 mar 20245,345,455,135,405,40151.550
08 mar 20245,375,374,955,345,34252.057
07 mar 20245,235,324,995,325,32167.895
06 mar 20245,235,325,175,265,2697.155
05 mar 20245,235,275,115,165,16159.460
04 mar 20245,575,585,215,235,23177.008
01 mar 20245,805,835,465,505,50174.194
29 feb 20245,705,875,565,805,80102.321
28 feb 20245,455,785,395,645,64175.970
27 feb 20245,565,565,335,405,40409.513
26 feb 20245,905,905,505,565,56223.404
23 feb 20246,106,135,835,835,83158.571
22 feb 20246,306,306,076,076,07175.152
21 feb 20246,256,336,256,266,2676.654
20 feb 20246,366,386,256,346,3464.932
19 feb 20246,506,506,386,386,3870.557
16 feb 20246,586,586,426,446,4433.010
15 feb 20246,526,616,416,506,5055.726
14 feb 20246,506,666,506,506,5047.814
13 feb 20246,446,586,376,506,5059.743
12 feb 20246,336,516,336,366,3660.515
09 feb 20246,396,466,306,356,3551.411
08 feb 20246,436,546,256,316,3191.398
07 feb 20246,446,716,346,356,35158.857
06 feb 20246,906,906,256,366,36177.400
05 feb 20247,297,296,706,796,79196.549
02 feb 20247,507,507,397,457,4523.082
01 feb 20247,367,467,297,467,4618.942
31 gen 20247,257,287,227,287,289.607
30 gen 20247,307,367,197,257,2520.548
29 gen 20247,487,487,307,307,3022.709
26 gen 20247,397,527,397,507,5016.365
25 gen 20247,397,467,397,467,468.170
24 gen 20247,357,607,357,417,4123.344
23 gen 20247,357,437,317,407,4013.720
22 gen 20247,437,437,347,347,3418.058
19 gen 20247,487,487,387,417,417.422
18 gen 20247,477,507,477,487,4814.819
17 gen 20247,507,507,447,477,4718.909
16 gen 20247,727,727,517,557,5520.368
15 gen 20247,727,727,657,677,6715.130
12 gen 20247,857,867,727,727,7214.192
11 gen 20248,008,047,777,777,7721.055
10 gen 20248,098,158,008,018,0111.116
09 gen 20248,158,158,038,048,047.706
08 gen 20248,178,178,128,128,125.521
05 gen 20248,108,158,018,068,068.313
04 gen 20248,218,218,098,168,168.807
03 gen 20248,268,268,088,198,1911.861
02 gen 20248,268,308,178,178,179.672
29 dic 20238,168,288,138,188,1823.807
28 dic 20238,128,208,068,158,1519.213
27 dic 20238,088,157,968,148,1431.155
22 dic 20237,867,987,867,907,906.138
21 dic 20237,928,027,897,927,9225.353
20 dic 20237,848,037,847,927,9216.986
19 dic 20237,637,857,517,817,8119.835
18 dic 20237,867,867,297,557,5526.933
15 dic 20237,737,877,727,827,8214.048
14 dic 20237,707,867,657,847,8423.315
13 dic 20237,807,857,717,787,7813.288
12 dic 20237,977,977,827,857,8510.944
11 dic 20237,968,007,877,927,9234.386
08 dic 20237,857,967,857,967,962.380
07 dic 20237,997,997,677,817,8121.720
06 dic 20237,978,007,917,977,976.800
05 dic 20238,008,007,968,008,007.681
04 dic 20237,998,007,948,008,006.531
01 dic 20237,918,007,877,997,995.407
30 nov 20238,008,007,937,987,9815.910
29 nov 20238,118,128,008,048,046.051
28 nov 20238,128,138,028,028,024.483
27 nov 20238,028,147,988,148,1411.934
24 nov 20237,938,107,907,987,9821.967
23 nov 20237,797,887,757,847,845.112
22 nov 20237,787,877,677,707,7014.622
21 nov 20238,028,157,787,807,8034.449
*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...