Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,200,00 (0,00%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20246,196,206,166,206,203.076
25 lug 20246,286,366,116,206,2011.717
24 lug 20246,376,376,306,306,307.525
23 lug 20246,266,426,266,306,3013.715
22 lug 20246,386,446,276,276,277.354
19 lug 20246,386,416,336,366,3611.191
18 lug 20246,276,416,276,386,3812.717
17 lug 20246,296,376,256,366,369.832
16 lug 20246,346,406,286,346,346.012
15 lug 20246,356,356,306,336,336.314
12 lug 20246,356,406,296,356,3523.085
11 lug 20246,056,355,996,306,3033.518
10 lug 20245,986,105,916,096,0910.071
09 lug 20246,016,035,945,945,944.094
08 lug 20245,946,035,946,006,006.249
05 lug 20246,126,155,956,026,0215.367
04 lug 20246,106,196,056,126,1215.403
03 lug 20245,856,105,856,046,0422.999
02 lug 20245,685,915,645,895,8918.811
01 lug 20245,655,845,655,715,7119.947
28 giu 20245,715,845,715,735,738.016
27 giu 20245,675,785,575,715,7132.744
26 giu 20245,815,845,635,635,6331.951
25 giu 20245,795,855,605,795,7958.741
24 giu 20245,925,925,775,805,8030.455
21 giu 20245,986,005,885,925,9218.519
20 giu 20245,795,975,795,975,9715.505
19 giu 20245,865,885,765,765,7614.290
18 giu 20246,006,105,705,865,8674.531
17 giu 20246,006,125,915,955,9542.885
14 giu 20246,136,135,795,935,93109.409
13 giu 20246,376,376,076,226,2260.688
12 giu 20246,376,456,336,366,3627.219
11 giu 20246,306,416,306,336,3314.721
10 giu 20246,476,476,286,286,289.084
07 giu 20246,386,626,376,416,4116.006
06 giu 20246,236,386,236,326,328.803
05 giu 20246,426,476,316,316,3111.532
04 giu 20246,606,636,446,446,4420.361
03 giu 20246,526,636,506,576,5715.983
31 mag 20246,666,666,516,546,5413.738
30 mag 20246,616,616,446,576,5716.580
29 mag 20246,656,656,486,526,527.643
28 mag 20246,436,656,436,566,5627.399
27 mag 20246,456,596,456,486,487.752
24 mag 20246,496,556,446,536,5314.369
23 mag 20246,586,596,476,556,5521.480
22 mag 20246,536,546,446,536,5321.364
21 mag 20246,506,596,416,496,4967.222
20 mag 20246,286,426,236,276,2720.333
17 mag 20246,556,656,296,316,3143.595
16 mag 20246,546,676,516,566,5624.993
15 mag 20246,636,646,506,616,6120.880
14 mag 20246,656,706,566,646,6441.876
13 mag 20246,406,686,326,536,53162.847
10 mag 20246,376,386,206,206,20113.027
09 mag 20246,346,386,286,326,3214.943
08 mag 20246,356,376,286,286,2811.060
07 mag 20246,206,386,206,346,3434.418
06 mag 20246,276,386,216,266,2637.477
03 mag 20246,376,376,306,336,338.264
02 mag 20246,376,406,296,376,3726.188
30 apr 20246,216,336,166,316,3115.502
29 apr 20246,126,276,096,146,1416.034
26 apr 20246,156,186,076,116,1114.925
25 apr 20246,146,146,076,076,0713.232
24 apr 20246,066,156,036,076,0733.946
23 apr 20246,306,366,016,066,0673.896
22 apr 20245,855,995,725,965,9634.958
19 apr 20245,635,835,575,835,8325.732
18 apr 20245,815,825,695,705,7010.624
17 apr 20245,865,905,765,775,7724.002
16 apr 20245,845,925,785,915,9155.630
15 apr 20246,026,095,925,925,9224.883
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
*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...