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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

9,00

+0,05

(+0,56%)

Al 09:24AM CEST. Mercato aperto.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 lug 2022	9,07	9,07	8,94	9,00	9,00	2.082
06 lug 2022	8,90	9,00	8,90	8,95	8,95	16.234
05 lug 2022	8,94	9,09	8,90	8,92	8,92	16.234
04 lug 2022	9,00	9,19	8,87	8,87	8,87	13.046
01 lug 2022	8,85	9,10	8,67	9,10	9,10	49.396
30 giu 2022	9,39	9,39	8,77	8,83	8,83	48.017
29 giu 2022	9,34	9,44	9,12	9,38	9,38	10.136
28 giu 2022	9,33	9,44	9,33	9,36	9,36	3.859
27 giu 2022	9,44	9,44	9,28	9,32	9,32	5.392
24 giu 2022	9,30	9,44	9,26	9,38	9,38	24.642
23 giu 2022	9,38	9,42	9,34	9,35	9,35	5.396
22 giu 2022	9,36	9,50	9,24	9,50	9,50	24.823
21 giu 2022	9,45	9,55	9,37	9,41	9,41	18.245
20 giu 2022	9,43	9,49	9,30	9,47	9,47	22.088
17 giu 2022	9,32	9,54	9,26	9,43	9,43	6.704
16 giu 2022	9,50	9,54	9,26	9,32	9,32	19.063
15 giu 2022	9,63	9,74	9,44	9,50	9,50	28.678
14 giu 2022	9,50	9,65	9,32	9,50	9,50	31.661
13 giu 2022	9,82	9,83	9,50	9,55	9,55	42.985
10 giu 2022	10,26	10,28	9,82	9,82	9,82	29.350
09 giu 2022	10,20	10,42	10,10	10,42	10,42	48.602
08 giu 2022	10,36	10,42	10,20	10,22	10,22	15.982
07 giu 2022	10,34	10,40	10,22	10,34	10,34	14.843
06 giu 2022	10,40	10,42	10,28	10,42	10,42	6.293
03 giu 2022	10,44	10,72	10,32	10,40	10,40	8.932
02 giu 2022	10,42	10,56	10,38	10,44	10,44	2.954
01 giu 2022	10,44	10,72	10,42	10,42	10,42	8.888
31 mag 2022	10,78	10,78	10,50	10,52	10,52	17.707
30 mag 2022	10,60	10,80	10,60	10,68	10,68	38.403
27 mag 2022	10,46	10,58	10,34	10,58	10,58	14.312
26 mag 2022	10,26	10,56	10,26	10,50	10,50	39.148
25 mag 2022	10,46	10,46	10,16	10,26	10,26	39.690
24 mag 2022	10,40	10,70	10,28	10,44	10,44	49.256
23 mag 2022	10,40	10,46	10,32	10,40	10,40	7.064
20 mag 2022	10,34	10,46	10,22	10,32	10,32	45.546
19 mag 2022	10,10	10,48	10,06	10,32	10,32	89.223
18 mag 2022	9,86	10,28	9,82	10,20	10,20	75.509
17 mag 2022	9,89	9,89	9,65	9,77	9,77	15.276
16 mag 2022	9,63	9,94	9,55	9,79	9,79	71.476
13 mag 2022	9,45	9,63	9,43	9,55	9,55	40.667
12 mag 2022	9,50	9,50	9,33	9,43	9,43	21.068
11 mag 2022	9,30	9,56	9,30	9,56	9,56	15.466
10 mag 2022	9,48	9,58	9,23	9,30	9,30	33.499
09 mag 2022	9,64	9,70	9,23	9,35	9,35	66.133
06 mag 2022	9,80	9,90	9,37	9,63	9,63	74.793
05 mag 2022	10,10	10,16	9,81	9,81	9,81	50.555
04 mag 2022	10,02	10,10	9,90	10,04	10,04	25.463
03 mag 2022	10,16	10,18	9,91	9,93	9,93	59.992
02 mag 2022	9,96	10,06	9,81	9,88	9,88	39.271
29 apr 2022	10,06	10,18	9,97	9,99	9,99	75.600
28 apr 2022	10,16	10,32	10,04	10,04	10,04	57.294
27 apr 2022	10,02	10,28	9,88	10,28	10,28	41.710
26 apr 2022	10,34	10,38	10,00	10,00	10,00	53.286
25 apr 2022	10,50	10,50	10,10	10,42	10,42	38.461
22 apr 2022	10,64	10,66	10,44	10,44	10,44	46.822
21 apr 2022	10,66	10,74	10,62	10,64	10,64	14.768
20 apr 2022	10,66	10,74	10,64	10,66	10,66	15.885
19 apr 2022	10,68	10,80	10,68	10,68	10,68	16.236
14 apr 2022	10,80	10,80	10,68	10,68	10,68	7.166
13 apr 2022	10,68	10,80	10,64	10,68	10,68	14.774
12 apr 2022	10,68	10,76	10,66	10,76	10,76	15.700
11 apr 2022	10,88	10,88	10,64	10,68	10,68	29.308
08 apr 2022	10,84	10,86	10,66	10,76	10,76	22.372
07 apr 2022	10,80	10,88	10,68	10,74	10,74	21.756
06 apr 2022	11,16	11,16	10,74	10,74	10,74	28.965
05 apr 2022	10,96	11,26	10,94	11,04	11,04	61.450
04 apr 2022	10,84	10,98	10,66	10,98	10,98	27.183
01 apr 2022	10,64	10,82	10,54	10,82	10,82	29.217
31 mar 2022	11,00	11,08	10,62	10,64	10,64	90.904
30 mar 2022	11,00	11,26	10,94	11,06	11,06	97.140
29 mar 2022	10,98	11,02	10,80	10,96	10,96	91.016
28 mar 2022	10,70	11,08	10,70	10,94	10,94	65.731
25 mar 2022	10,64	10,88	10,60	10,76	10,76	41.968
24 mar 2022	10,76	10,76	10,62	10,64	10,64	25.467
23 mar 2022	10,72	10,80	10,58	10,66	10,66	42.564
22 mar 2022	10,74	10,76	10,48	10,62	10,62	121.010
21 mar 2022	10,58	10,74	10,34	10,70	10,70	163.575
18 mar 2022	10,96	10,96	10,36	10,54	10,54	149.858
17 mar 2022	10,84	11,14	10,66	10,88	10,88	102.888
16 mar 2022	11,14	11,16	10,70	10,70	10,70	161.972
15 mar 2022	10,68	10,98	10,44	10,88	10,88	473.154
14 mar 2022	11,40	12,18	11,34	11,84	11,84	101.380
11 mar 2022	10,86	11,40	10,70	11,28	11,28	114.767
10 mar 2022	10,20	11,00	9,92	11,00	11,00	42.838
09 mar 2022	10,06	10,30	9,98	10,10	10,10	19.252
08 mar 2022	10,12	10,48	9,81	9,95	9,95	41.901
07 mar 2022	9,85	10,36	9,38	10,00	10,00	58.582
04 mar 2022	10,24	10,24	9,76	9,85	9,85	76.968
03 mar 2022	10,64	10,70	10,24	10,30	10,30	25.726
02 mar 2022	10,80	10,90	10,28	10,60	10,60	22.474
01 mar 2022	11,04	11,04	10,68	10,68	10,68	32.210
28 feb 2022	10,48	11,26	10,46	10,96	10,96	77.555
25 feb 2022	9,92	10,48	9,68	10,46	10,46	29.978
24 feb 2022	9,53	9,89	9,13	9,80	9,80	94.914
23 feb 2022	10,68	10,68	10,02	10,10	10,10	19.630
22 feb 2022	10,28	10,76	9,80	10,58	10,58	38.241
21 feb 2022	10,74	10,74	10,40	10,40	10,40	25.376
18 feb 2022	10,76	10,94	10,56	10,74	10,74	35.817
17 feb 2022	10,80	10,88	10,68	10,68	10,68	29.591
16 feb 2022	10,86	10,98	10,70	10,80	10,80	30.231
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...

FTSE MIB21.312,43+391,44(+1,87%)

Dow Jones31.037,68+69,86(+0,23%)

Nasdaq 11.361,85+39,61(+0,35%)

Nikkei 22526.490,53+382,88(+1,47%)

Petrolio99,12+0,59(+0,60%)

BTC-EUR20.036,15+72,71(+0,36%)

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

FTSE MIB
21.312,43
+391,44(+1,87%)

Dow Jones
31.037,68
+69,86(+0,23%)

Nasdaq
11.361,85
+39,61(+0,35%)

Nikkei 225
26.490,53
+382,88(+1,47%)

Petrolio
99,12
+0,59(+0,60%)

BTC-EUR
20.036,15
+72,71(+0,36%)