Italia Markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,35+0,01 (+0,14%)
Alla chiusura: 05:27PM CEST
Periodo di tempo:
02 ott 2022 - 02 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 ott 20237,427,487,317,357,3515.589
29 set 20237,167,507,167,347,3418.062
28 set 20237,427,617,087,177,1729.446
27 set 20237,607,697,457,537,539.625
26 set 20238,188,187,377,617,6155.449
25 set 20238,308,308,098,098,0910.005
22 set 20238,188,218,058,208,207.906
21 set 20238,258,278,158,158,1520.085
20 set 20238,268,268,138,188,188.196
19 set 20238,128,308,128,268,2613.309
18 set 20238,228,358,208,208,2010.567
15 set 20238,208,328,208,328,3218.079
14 set 20238,488,488,188,208,2025.313
13 set 20238,318,508,078,508,508.874
12 set 20238,418,508,408,438,438.526
11 set 20238,378,608,378,478,471.536
08 set 20238,398,498,388,498,493.964
07 set 20238,458,548,308,438,437.603
06 set 20238,638,638,468,578,579.587
05 set 20238,578,658,478,658,655.257
04 set 20238,518,658,488,588,5815.049
01 set 20238,448,508,408,508,5014.055
31 ago 20238,278,468,278,458,457.992
30 ago 20238,228,308,128,298,2923.187
29 ago 20238,148,238,108,218,2135.741
28 ago 20238,198,238,048,108,107.865
25 ago 20238,188,248,188,238,234.599
24 ago 20238,208,288,208,268,264.019
23 ago 20238,208,298,208,228,225.394
22 ago 20238,068,208,028,188,185.944
21 ago 20238,008,138,008,138,139.916
18 ago 20238,208,278,038,058,056.168
17 ago 20238,308,308,028,208,2010.020
16 ago 20238,268,408,268,368,363.271
14 ago 20238,388,398,288,388,383.620
11 ago 20238,558,568,298,298,2914.668
10 ago 20238,398,568,398,558,5510.649
09 ago 20238,458,538,408,518,517.070
08 ago 20238,068,508,068,458,4529.203
07 ago 20238,088,238,008,188,185.042
04 ago 20238,158,238,088,198,196.638
03 ago 20237,998,177,968,158,1513.995
02 ago 20238,128,127,968,088,0817.503
01 ago 20238,158,157,998,018,0111.572
31 lug 20238,148,197,918,088,0833.439
28 lug 20238,178,208,108,148,148.494
27 lug 20238,228,348,148,178,1729.230
26 lug 20238,208,298,128,268,2614.622
25 lug 20238,218,298,118,188,1837.020
24 lug 20238,208,348,148,198,1920.281
21 lug 20238,268,428,258,268,2614.229
20 lug 20238,488,508,318,318,3116.511
19 lug 20238,498,628,418,488,4810.856
18 lug 20238,448,568,418,418,4110.571
17 lug 20238,358,448,308,448,447.333
14 lug 20238,328,438,288,398,3914.816
13 lug 20238,408,458,328,358,3521.422
12 lug 20238,308,568,298,408,4019.450
11 lug 20238,408,548,328,348,3417.810
10 lug 20238,438,698,368,398,3915.237
07 lug 20238,548,718,468,468,4613.786
06 lug 20238,728,758,578,608,6011.685
05 lug 20238,598,758,598,648,648.920
04 lug 20238,758,918,608,668,6621.328
03 lug 20238,808,888,678,708,7010.251
30 giu 20238,868,898,678,788,7811.431
29 giu 20238,768,828,588,818,8112.837
28 giu 20238,728,768,488,648,6452.672
27 giu 20239,039,068,538,568,5639.092
26 giu 20239,339,338,928,998,996.656
23 giu 20238,869,238,869,209,2014.628
22 giu 20238,909,078,748,868,866.643
21 giu 20239,329,398,838,838,8313.022
20 giu 20239,299,359,169,239,234.971
19 giu 20239,099,298,909,299,299.852
16 giu 20238,979,188,959,169,168.698
15 giu 20239,159,158,918,958,952.519
14 giu 20239,009,048,869,049,049.503
13 giu 20238,829,088,799,009,009.687
12 giu 20238,788,918,698,708,708.622
09 giu 20238,768,948,628,808,8011.774
08 giu 20238,648,948,648,888,887.234
07 giu 20239,039,038,658,728,7212.875
06 giu 20238,928,928,678,918,917.812
05 giu 20238,909,108,688,808,8011.446
02 giu 20238,869,228,729,009,008.300
01 giu 20238,398,898,278,808,807.433
31 mag 20238,358,428,278,288,285.977
30 mag 20238,488,578,408,458,452.774
29 mag 20238,568,648,488,538,532.835
26 mag 20238,408,578,318,578,574.503
25 mag 20238,408,508,218,408,4011.065
24 mag 20238,268,408,208,358,359.208
23 mag 20238,498,588,258,318,3111.078
22 mag 20238,548,628,428,558,5511.710
19 mag 20238,658,858,498,628,627.457
18 mag 20238,768,908,658,658,657.301
17 mag 20238,608,708,518,648,647.723
16 mag 20238,818,878,608,608,6013.307
15 mag 20238,829,308,758,758,7522.743
*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...