Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,27+0,12 (+1,31%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20239,109,279,109,279,2710.234
26 gen 20239,199,259,159,159,157.924
25 gen 20239,339,339,119,299,2910.230
24 gen 20239,359,409,259,319,314.091
23 gen 20239,299,399,209,399,394.320
20 gen 20239,359,399,259,299,294.514
19 gen 20239,479,479,229,299,295.710
18 gen 20239,259,549,229,549,549.374
17 gen 20239,359,359,099,279,272.401
16 gen 20239,329,399,139,229,225.414
13 gen 20239,449,539,319,319,314.701
12 gen 20239,309,449,109,409,4013.955
11 gen 20238,899,288,899,079,0715.438
10 gen 20239,069,108,909,019,013.436
09 gen 20239,099,118,999,009,003.701
06 gen 20239,039,298,938,988,987.626
05 gen 20239,269,268,809,059,059.592
04 gen 20239,369,489,169,169,163.573
03 gen 20239,309,489,309,369,366.572
02 gen 20239,209,359,189,239,235.758
30 dic 20229,389,389,189,229,224.970
29 dic 20228,979,338,979,319,3114.400
28 dic 20228,989,058,788,978,9712.496
27 dic 20228,999,098,969,019,0113.047
23 dic 20229,189,188,939,019,0112.363
22 dic 20229,459,459,069,099,0916.776
21 dic 20229,559,799,429,529,523.882
20 dic 20229,709,709,309,469,4613.055
19 dic 202210,0610,149,759,759,7545.255
16 dic 20229,9510,289,9510,0410,0443.221
15 dic 202210,0010,089,949,999,9932.043
14 dic 202210,0010,049,9110,0410,048.709
13 dic 202210,0610,169,799,919,9125.373
12 dic 202210,0610,329,939,969,9617.520
09 dic 202210,1810,229,7510,2010,2017.983
08 dic 202210,3010,3810,1810,2010,208.571
07 dic 202210,2410,3410,1410,2410,2425.401
06 dic 20229,9410,389,9110,2410,2461.590
05 dic 20229,509,909,509,909,9025.409
02 dic 20229,699,849,379,569,5624.321
01 dic 20229,569,709,499,709,7045.610
30 nov 20228,989,608,759,509,5043.077
29 nov 20228,839,048,798,898,891.766
28 nov 20228,979,068,818,948,943.597
25 nov 20229,059,178,739,059,053.239
24 nov 20229,089,158,989,149,142.357
23 nov 20229,159,169,009,099,09695
22 nov 20229,079,148,939,129,123.912
21 nov 20228,909,068,909,069,066.092
18 nov 20228,708,958,708,888,883.094
17 nov 20228,958,958,668,668,663.387
16 nov 20228,848,978,848,948,941.998
15 nov 20228,878,918,858,858,853.403
14 nov 20229,159,258,828,908,906.789
11 nov 20228,969,358,969,089,087.891
10 nov 20228,828,918,548,908,909.184
09 nov 20228,678,828,608,808,805.390
08 nov 20228,698,828,558,658,6512.748
07 nov 20228,788,908,698,698,695.080
04 nov 20228,939,048,778,908,904.100
03 nov 20229,019,208,908,938,932.766
02 nov 20229,259,258,979,129,121.107
01 nov 20229,139,269,069,149,147.286
31 ott 20229,179,179,009,139,131.580
28 ott 20229,269,269,009,179,176.239
27 ott 20229,409,409,009,149,148.170
26 ott 20229,359,509,359,509,502.242
25 ott 20229,559,589,429,499,497.758
24 ott 20229,509,569,329,429,4212.274
21 ott 20229,359,869,359,439,4345.660
20 ott 20228,779,358,729,339,3324.379
19 ott 20228,439,058,398,908,9028.477
18 ott 20228,178,468,098,438,4326.038
17 ott 20227,878,197,878,178,1713.838
14 ott 20227,678,227,677,877,8712.025
13 ott 20227,977,987,627,787,789.519
12 ott 20227,968,007,847,917,913.737
11 ott 20227,958,057,877,967,9611.642
10 ott 20228,128,177,908,068,069.654
07 ott 20228,258,258,118,168,161.897
06 ott 20228,288,328,228,278,272.341
05 ott 20228,408,408,298,308,304.135
04 ott 20228,088,498,088,408,4011.763
03 ott 20228,168,258,038,078,076.568
30 set 20228,078,358,068,288,2813.602
29 set 20228,638,717,848,158,1514.629
28 set 20228,698,758,528,538,536.672
27 set 20228,758,838,578,698,698.507
26 set 20228,838,858,718,818,812.828
23 set 20229,159,158,738,838,8323.099
22 set 20229,239,419,039,089,0813.099
21 set 20228,979,148,969,149,143.679
20 set 20229,009,148,969,019,014.557
19 set 20229,039,179,009,029,021.948
16 set 20229,189,239,019,099,093.309
15 set 20229,109,449,099,329,3213.550
14 set 20229,109,188,979,189,187.009
13 set 20229,109,189,009,089,0817.703
12 set 20229,119,138,999,109,1039.991
09 set 20229,029,139,029,059,056.009
*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...