Italia markets close in 6 hours 47 minutes

Cyberoo S.p.A. (CYB.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,6500+0,0700 (+1,96%)
Al 10:19AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 20223,65003,65003,64003,65003,65005.550
06 lug 20223,60003,63003,50003,58003,58002.956
05 lug 20223,56003,56003,45003,47003,47008.818
04 lug 20223,47003,47003,44003,45003,45006.800
01 lug 20223,50003,50003,50003,50003,5000700
30 giu 20223,37003,50003,37003,50003,500011.009
29 giu 20223,44003,48003,33003,44503,44504.811
28 giu 20223,31003,44003,31003,44003,44002.230
27 giu 20223,32003,36003,28503,36003,36004.050
24 giu 20223,39003,40003,26003,26003,26005.681
23 giu 20223,35003,35003,35003,35003,3500300
22 giu 20223,22003,39003,22003,31503,31504.025
21 giu 20223,22003,41503,16503,33503,33505.600
20 giu 20223,24503,24503,20503,24503,24508.449
17 giu 20223,23503,33503,23503,25003,250018.333
16 giu 20223,26003,35503,20003,35503,355010.544
15 giu 20223,25003,40003,22503,37003,370014.160
14 giu 20223,25503,34503,18503,26503,265016.340
13 giu 20223,50003,66003,37503,38503,38503.567
10 giu 20223,65003,74003,44003,50003,500013.083
09 giu 20223,69003,74003,67503,70503,70506.477
08 giu 20223,81003,87003,73003,77003,77006.347
07 giu 20223,85003,95003,81503,85003,85004.805
06 giu 20224,00004,04503,86003,95003,95003.462
03 giu 20223,97503,99003,81003,94003,940010.970
02 giu 20223,85004,01003,85003,97503,97501.320
01 giu 20223,96004,00003,96003,99503,995012.046
31 mag 20223,86003,96003,83003,96003,960017.410
30 mag 20223,99503,99503,84503,92503,92508.726
27 mag 20223,79504,00003,77003,99003,990030.660
26 mag 20223,98003,98003,80003,89503,89508.300
25 mag 20223,85503,93003,77503,80003,800019.673
24 mag 20223,93003,95503,86003,86003,860018.787
23 mag 20223,76603,94553,76003,93903,939018.315
20 mag 20223,80953,95003,80953,82003,820010.255
19 mag 20223,78953,78953,70003,76003,76003.620
18 mag 20223,72003,92003,54253,70003,700040.884
17 mag 20223,35703,54253,35703,54253,54251.473
16 mag 20223,45003,45003,30103,45003,4500576
16 mag 20222:1 Frazionamento azionario
13 mag 20226,50006,82006,50006,72006,72003.626
12 mag 20226,52006,52006,42006,50006,50003.500
11 mag 20226,40006,50006,40006,50006,50001.107
10 mag 20226,38006,50006,30006,30006,30004.136
09 mag 20227,30007,30006,32006,34006,340014.744
06 mag 20226,90007,26006,84007,10007,10004.839
05 mag 20227,36007,40006,98007,10007,10006.942
04 mag 20227,64007,64007,50007,50007,5000600
03 mag 20227,48007,50007,40007,50007,50001.208
02 mag 20227,54007,54007,54007,54007,54002.215
29 apr 20227,50007,54007,48007,54007,54001.069
28 apr 20227,64007,64007,56007,56007,56006.427
27 apr 20227,76007,84007,58007,64007,64005.804
26 apr 20227,96007,96007,68007,68007,68003.875
25 apr 20227,94007,94007,70007,86007,86002.483
22 apr 20227,86007,88007,80007,84007,84001.494
21 apr 20227,94008,00007,82007,86007,860013.548
20 apr 20227,98007,98007,80007,92007,92007.510
19 apr 20228,00008,00007,82007,82007,82005.352
14 apr 20228,00008,00007,72008,00008,000011.462
13 apr 20227,90007,94007,72007,94007,940016.227
12 apr 20227,80007,92007,64007,92007,920016.056
11 apr 20227,90007,90007,54007,90007,900016.803
08 apr 20227,80007,94007,70007,90007,900019.341
07 apr 20227,78007,78007,66007,76007,76006.073
06 apr 20227,72007,72007,48007,72007,720010.824
05 apr 20227,48007,82007,48007,72007,720035.214
04 apr 20227,30007,50007,30007,48007,48009.322
01 apr 20227,42007,50007,26007,30007,30002.955
31 mar 20227,50007,72007,32007,32007,320016.063
30 mar 20227,50007,70007,22007,30007,30009.074
29 mar 20227,24007,54007,24007,50007,500014.602
28 mar 20227,28007,28007,22007,22007,22001.105
25 mar 20227,26007,30007,24007,24007,24001.010
24 mar 20227,28007,30007,16007,30007,30003.640
23 mar 20227,30007,30007,16007,30007,3000935
22 mar 20227,24007,30007,22007,30007,30003.241
21 mar 20227,16007,38007,10007,10007,10004.974
18 mar 20227,12007,18007,12007,18007,18002.400
17 mar 20227,20007,20006,98007,06007,06009.103
16 mar 20227,14007,30007,14007,20007,20006.222
15 mar 20227,16007,18006,92007,12007,12007.431
14 mar 20226,98007,36006,98007,16007,16005.901
11 mar 20226,90006,98006,88006,98006,98004.167
10 mar 20226,92006,92006,84006,88006,88002.706
09 mar 20226,78007,18006,78006,90006,90005.865
08 mar 20226,48006,76006,48006,66006,66005.410
07 mar 20226,28006,38005,74006,38006,380010.366
04 mar 20226,76006,76006,14006,28006,280013.544
03 mar 20226,62006,76006,62006,76006,76007.044
02 mar 20226,42006,64006,24006,62006,620024.438
01 mar 20226,70006,78006,30006,32006,320014.521
28 feb 20227,00007,00006,54006,60006,600014.292
25 feb 20226,86006,98006,68006,78006,780016.403
24 feb 20227,10007,10006,50006,86006,860027.218
23 feb 20227,32007,40007,18007,34007,34004.843
22 feb 20227,16007,32007,14007,32007,32002.131
21 feb 20227,50007,52007,16007,36007,36003.754
18 feb 20227,28007,40007,26007,36007,36006.165
17 feb 20227,40007,50007,24007,26007,26009.045
*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...