Italia markets close in 4 hours 9 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,95+0,02 (+0,34%)
In data: 12:48PM CEST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20246,006,125,915,955,9535.903
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
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
*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...