Italia markets close in 7 hours 42 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 20229,079,078,949,009,002.082
06 lug 20228,909,008,908,958,9516.234
05 lug 20228,949,098,908,928,9216.234
04 lug 20229,009,198,878,878,8713.046
01 lug 20228,859,108,679,109,1049.396
30 giu 20229,399,398,778,838,8348.017
29 giu 20229,349,449,129,389,3810.136
28 giu 20229,339,449,339,369,363.859
27 giu 20229,449,449,289,329,325.392
24 giu 20229,309,449,269,389,3824.642
23 giu 20229,389,429,349,359,355.396
22 giu 20229,369,509,249,509,5024.823
21 giu 20229,459,559,379,419,4118.245
20 giu 20229,439,499,309,479,4722.088
17 giu 20229,329,549,269,439,436.704
16 giu 20229,509,549,269,329,3219.063
15 giu 20229,639,749,449,509,5028.678
14 giu 20229,509,659,329,509,5031.661
13 giu 20229,829,839,509,559,5542.985
10 giu 202210,2610,289,829,829,8229.350
09 giu 202210,2010,4210,1010,4210,4248.602
08 giu 202210,3610,4210,2010,2210,2215.982
07 giu 202210,3410,4010,2210,3410,3414.843
06 giu 202210,4010,4210,2810,4210,426.293
03 giu 202210,4410,7210,3210,4010,408.932
02 giu 202210,4210,5610,3810,4410,442.954
01 giu 202210,4410,7210,4210,4210,428.888
31 mag 202210,7810,7810,5010,5210,5217.707
30 mag 202210,6010,8010,6010,6810,6838.403
27 mag 202210,4610,5810,3410,5810,5814.312
26 mag 202210,2610,5610,2610,5010,5039.148
25 mag 202210,4610,4610,1610,2610,2639.690
24 mag 202210,4010,7010,2810,4410,4449.256
23 mag 202210,4010,4610,3210,4010,407.064
20 mag 202210,3410,4610,2210,3210,3245.546
19 mag 202210,1010,4810,0610,3210,3289.223
18 mag 20229,8610,289,8210,2010,2075.509
17 mag 20229,899,899,659,779,7715.276
16 mag 20229,639,949,559,799,7971.476
13 mag 20229,459,639,439,559,5540.667
12 mag 20229,509,509,339,439,4321.068
11 mag 20229,309,569,309,569,5615.466
10 mag 20229,489,589,239,309,3033.499
09 mag 20229,649,709,239,359,3566.133
06 mag 20229,809,909,379,639,6374.793
05 mag 202210,1010,169,819,819,8150.555
04 mag 202210,0210,109,9010,0410,0425.463
03 mag 202210,1610,189,919,939,9359.992
02 mag 20229,9610,069,819,889,8839.271
29 apr 202210,0610,189,979,999,9975.600
28 apr 202210,1610,3210,0410,0410,0457.294
27 apr 202210,0210,289,8810,2810,2841.710
26 apr 202210,3410,3810,0010,0010,0053.286
25 apr 202210,5010,5010,1010,4210,4238.461
22 apr 202210,6410,6610,4410,4410,4446.822
21 apr 202210,6610,7410,6210,6410,6414.768
20 apr 202210,6610,7410,6410,6610,6615.885
19 apr 202210,6810,8010,6810,6810,6816.236
14 apr 202210,8010,8010,6810,6810,687.166
13 apr 202210,6810,8010,6410,6810,6814.774
12 apr 202210,6810,7610,6610,7610,7615.700
11 apr 202210,8810,8810,6410,6810,6829.308
08 apr 202210,8410,8610,6610,7610,7622.372
07 apr 202210,8010,8810,6810,7410,7421.756
06 apr 202211,1611,1610,7410,7410,7428.965
05 apr 202210,9611,2610,9411,0411,0461.450
04 apr 202210,8410,9810,6610,9810,9827.183
01 apr 202210,6410,8210,5410,8210,8229.217
31 mar 202211,0011,0810,6210,6410,6490.904
30 mar 202211,0011,2610,9411,0611,0697.140
29 mar 202210,9811,0210,8010,9610,9691.016
28 mar 202210,7011,0810,7010,9410,9465.731
25 mar 202210,6410,8810,6010,7610,7641.968
24 mar 202210,7610,7610,6210,6410,6425.467
23 mar 202210,7210,8010,5810,6610,6642.564
22 mar 202210,7410,7610,4810,6210,62121.010
21 mar 202210,5810,7410,3410,7010,70163.575
18 mar 202210,9610,9610,3610,5410,54149.858
17 mar 202210,8411,1410,6610,8810,88102.888
16 mar 202211,1411,1610,7010,7010,70161.972
15 mar 202210,6810,9810,4410,8810,88473.154
14 mar 202211,4012,1811,3411,8411,84101.380
11 mar 202210,8611,4010,7011,2811,28114.767
10 mar 202210,2011,009,9211,0011,0042.838
09 mar 202210,0610,309,9810,1010,1019.252
08 mar 202210,1210,489,819,959,9541.901
07 mar 20229,8510,369,3810,0010,0058.582
04 mar 202210,2410,249,769,859,8576.968
03 mar 202210,6410,7010,2410,3010,3025.726
02 mar 202210,8010,9010,2810,6010,6022.474
01 mar 202211,0411,0410,6810,6810,6832.210
28 feb 202210,4811,2610,4610,9610,9677.555
25 feb 20229,9210,489,6810,4610,4629.978
24 feb 20229,539,899,139,809,8094.914
23 feb 202210,6810,6810,0210,1010,1019.630
22 feb 202210,2810,769,8010,5810,5838.241
21 feb 202210,7410,7410,4010,4010,4025.376
18 feb 202210,7610,9410,5610,7410,7435.817
17 feb 202210,8010,8810,6810,6810,6829.591
16 feb 202210,8610,9810,7010,8010,8030.231
*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...