Cyberoo S.p.A. (CYB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 10:19AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 lug 2022 | 3,6500 | 3,6500 | 3,6400 | 3,6500 | 3,6500 | 5.550 |
| 06 lug 2022 | 3,6000 | 3,6300 | 3,5000 | 3,5800 | 3,5800 | 2.956 |
| 05 lug 2022 | 3,5600 | 3,5600 | 3,4500 | 3,4700 | 3,4700 | 8.818 |
| 04 lug 2022 | 3,4700 | 3,4700 | 3,4400 | 3,4500 | 3,4500 | 6.800 |
| 01 lug 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 700 |
| 30 giu 2022 | 3,3700 | 3,5000 | 3,3700 | 3,5000 | 3,5000 | 11.009 |
| 29 giu 2022 | 3,4400 | 3,4800 | 3,3300 | 3,4450 | 3,4450 | 4.811 |
| 28 giu 2022 | 3,3100 | 3,4400 | 3,3100 | 3,4400 | 3,4400 | 2.230 |
| 27 giu 2022 | 3,3200 | 3,3600 | 3,2850 | 3,3600 | 3,3600 | 4.050 |
| 24 giu 2022 | 3,3900 | 3,4000 | 3,2600 | 3,2600 | 3,2600 | 5.681 |
| 23 giu 2022 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 300 |
| 22 giu 2022 | 3,2200 | 3,3900 | 3,2200 | 3,3150 | 3,3150 | 4.025 |
| 21 giu 2022 | 3,2200 | 3,4150 | 3,1650 | 3,3350 | 3,3350 | 5.600 |
| 20 giu 2022 | 3,2450 | 3,2450 | 3,2050 | 3,2450 | 3,2450 | 8.449 |
| 17 giu 2022 | 3,2350 | 3,3350 | 3,2350 | 3,2500 | 3,2500 | 18.333 |
| 16 giu 2022 | 3,2600 | 3,3550 | 3,2000 | 3,3550 | 3,3550 | 10.544 |
| 15 giu 2022 | 3,2500 | 3,4000 | 3,2250 | 3,3700 | 3,3700 | 14.160 |
| 14 giu 2022 | 3,2550 | 3,3450 | 3,1850 | 3,2650 | 3,2650 | 16.340 |
| 13 giu 2022 | 3,5000 | 3,6600 | 3,3750 | 3,3850 | 3,3850 | 3.567 |
| 10 giu 2022 | 3,6500 | 3,7400 | 3,4400 | 3,5000 | 3,5000 | 13.083 |
| 09 giu 2022 | 3,6900 | 3,7400 | 3,6750 | 3,7050 | 3,7050 | 6.477 |
| 08 giu 2022 | 3,8100 | 3,8700 | 3,7300 | 3,7700 | 3,7700 | 6.347 |
| 07 giu 2022 | 3,8500 | 3,9500 | 3,8150 | 3,8500 | 3,8500 | 4.805 |
| 06 giu 2022 | 4,0000 | 4,0450 | 3,8600 | 3,9500 | 3,9500 | 3.462 |
| 03 giu 2022 | 3,9750 | 3,9900 | 3,8100 | 3,9400 | 3,9400 | 10.970 |
| 02 giu 2022 | 3,8500 | 4,0100 | 3,8500 | 3,9750 | 3,9750 | 1.320 |
| 01 giu 2022 | 3,9600 | 4,0000 | 3,9600 | 3,9950 | 3,9950 | 12.046 |
| 31 mag 2022 | 3,8600 | 3,9600 | 3,8300 | 3,9600 | 3,9600 | 17.410 |
| 30 mag 2022 | 3,9950 | 3,9950 | 3,8450 | 3,9250 | 3,9250 | 8.726 |
| 27 mag 2022 | 3,7950 | 4,0000 | 3,7700 | 3,9900 | 3,9900 | 30.660 |
| 26 mag 2022 | 3,9800 | 3,9800 | 3,8000 | 3,8950 | 3,8950 | 8.300 |
| 25 mag 2022 | 3,8550 | 3,9300 | 3,7750 | 3,8000 | 3,8000 | 19.673 |
| 24 mag 2022 | 3,9300 | 3,9550 | 3,8600 | 3,8600 | 3,8600 | 18.787 |
| 23 mag 2022 | 3,7660 | 3,9455 | 3,7600 | 3,9390 | 3,9390 | 18.315 |
| 20 mag 2022 | 3,8095 | 3,9500 | 3,8095 | 3,8200 | 3,8200 | 10.255 |
| 19 mag 2022 | 3,7895 | 3,7895 | 3,7000 | 3,7600 | 3,7600 | 3.620 |
| 18 mag 2022 | 3,7200 | 3,9200 | 3,5425 | 3,7000 | 3,7000 | 40.884 |
| 17 mag 2022 | 3,3570 | 3,5425 | 3,3570 | 3,5425 | 3,5425 | 1.473 |
| 16 mag 2022 | 3,4500 | 3,4500 | 3,3010 | 3,4500 | 3,4500 | 576 |
| 16 mag 2022 | 2:1 Frazionamento azionario | |||||
| 13 mag 2022 | 6,5000 | 6,8200 | 6,5000 | 6,7200 | 6,7200 | 3.626 |
| 12 mag 2022 | 6,5200 | 6,5200 | 6,4200 | 6,5000 | 6,5000 | 3.500 |
| 11 mag 2022 | 6,4000 | 6,5000 | 6,4000 | 6,5000 | 6,5000 | 1.107 |
| 10 mag 2022 | 6,3800 | 6,5000 | 6,3000 | 6,3000 | 6,3000 | 4.136 |
| 09 mag 2022 | 7,3000 | 7,3000 | 6,3200 | 6,3400 | 6,3400 | 14.744 |
| 06 mag 2022 | 6,9000 | 7,2600 | 6,8400 | 7,1000 | 7,1000 | 4.839 |
| 05 mag 2022 | 7,3600 | 7,4000 | 6,9800 | 7,1000 | 7,1000 | 6.942 |
| 04 mag 2022 | 7,6400 | 7,6400 | 7,5000 | 7,5000 | 7,5000 | 600 |
| 03 mag 2022 | 7,4800 | 7,5000 | 7,4000 | 7,5000 | 7,5000 | 1.208 |
| 02 mag 2022 | 7,5400 | 7,5400 | 7,5400 | 7,5400 | 7,5400 | 2.215 |
| 29 apr 2022 | 7,5000 | 7,5400 | 7,4800 | 7,5400 | 7,5400 | 1.069 |
| 28 apr 2022 | 7,6400 | 7,6400 | 7,5600 | 7,5600 | 7,5600 | 6.427 |
| 27 apr 2022 | 7,7600 | 7,8400 | 7,5800 | 7,6400 | 7,6400 | 5.804 |
| 26 apr 2022 | 7,9600 | 7,9600 | 7,6800 | 7,6800 | 7,6800 | 3.875 |
| 25 apr 2022 | 7,9400 | 7,9400 | 7,7000 | 7,8600 | 7,8600 | 2.483 |
| 22 apr 2022 | 7,8600 | 7,8800 | 7,8000 | 7,8400 | 7,8400 | 1.494 |
| 21 apr 2022 | 7,9400 | 8,0000 | 7,8200 | 7,8600 | 7,8600 | 13.548 |
| 20 apr 2022 | 7,9800 | 7,9800 | 7,8000 | 7,9200 | 7,9200 | 7.510 |
| 19 apr 2022 | 8,0000 | 8,0000 | 7,8200 | 7,8200 | 7,8200 | 5.352 |
| 14 apr 2022 | 8,0000 | 8,0000 | 7,7200 | 8,0000 | 8,0000 | 11.462 |
| 13 apr 2022 | 7,9000 | 7,9400 | 7,7200 | 7,9400 | 7,9400 | 16.227 |
| 12 apr 2022 | 7,8000 | 7,9200 | 7,6400 | 7,9200 | 7,9200 | 16.056 |
| 11 apr 2022 | 7,9000 | 7,9000 | 7,5400 | 7,9000 | 7,9000 | 16.803 |
| 08 apr 2022 | 7,8000 | 7,9400 | 7,7000 | 7,9000 | 7,9000 | 19.341 |
| 07 apr 2022 | 7,7800 | 7,7800 | 7,6600 | 7,7600 | 7,7600 | 6.073 |
| 06 apr 2022 | 7,7200 | 7,7200 | 7,4800 | 7,7200 | 7,7200 | 10.824 |
| 05 apr 2022 | 7,4800 | 7,8200 | 7,4800 | 7,7200 | 7,7200 | 35.214 |
| 04 apr 2022 | 7,3000 | 7,5000 | 7,3000 | 7,4800 | 7,4800 | 9.322 |
| 01 apr 2022 | 7,4200 | 7,5000 | 7,2600 | 7,3000 | 7,3000 | 2.955 |
| 31 mar 2022 | 7,5000 | 7,7200 | 7,3200 | 7,3200 | 7,3200 | 16.063 |
| 30 mar 2022 | 7,5000 | 7,7000 | 7,2200 | 7,3000 | 7,3000 | 9.074 |
| 29 mar 2022 | 7,2400 | 7,5400 | 7,2400 | 7,5000 | 7,5000 | 14.602 |
| 28 mar 2022 | 7,2800 | 7,2800 | 7,2200 | 7,2200 | 7,2200 | 1.105 |
| 25 mar 2022 | 7,2600 | 7,3000 | 7,2400 | 7,2400 | 7,2400 | 1.010 |
| 24 mar 2022 | 7,2800 | 7,3000 | 7,1600 | 7,3000 | 7,3000 | 3.640 |
| 23 mar 2022 | 7,3000 | 7,3000 | 7,1600 | 7,3000 | 7,3000 | 935 |
| 22 mar 2022 | 7,2400 | 7,3000 | 7,2200 | 7,3000 | 7,3000 | 3.241 |
| 21 mar 2022 | 7,1600 | 7,3800 | 7,1000 | 7,1000 | 7,1000 | 4.974 |
| 18 mar 2022 | 7,1200 | 7,1800 | 7,1200 | 7,1800 | 7,1800 | 2.400 |
| 17 mar 2022 | 7,2000 | 7,2000 | 6,9800 | 7,0600 | 7,0600 | 9.103 |
| 16 mar 2022 | 7,1400 | 7,3000 | 7,1400 | 7,2000 | 7,2000 | 6.222 |
| 15 mar 2022 | 7,1600 | 7,1800 | 6,9200 | 7,1200 | 7,1200 | 7.431 |
| 14 mar 2022 | 6,9800 | 7,3600 | 6,9800 | 7,1600 | 7,1600 | 5.901 |
| 11 mar 2022 | 6,9000 | 6,9800 | 6,8800 | 6,9800 | 6,9800 | 4.167 |
| 10 mar 2022 | 6,9200 | 6,9200 | 6,8400 | 6,8800 | 6,8800 | 2.706 |
| 09 mar 2022 | 6,7800 | 7,1800 | 6,7800 | 6,9000 | 6,9000 | 5.865 |
| 08 mar 2022 | 6,4800 | 6,7600 | 6,4800 | 6,6600 | 6,6600 | 5.410 |
| 07 mar 2022 | 6,2800 | 6,3800 | 5,7400 | 6,3800 | 6,3800 | 10.366 |
| 04 mar 2022 | 6,7600 | 6,7600 | 6,1400 | 6,2800 | 6,2800 | 13.544 |
| 03 mar 2022 | 6,6200 | 6,7600 | 6,6200 | 6,7600 | 6,7600 | 7.044 |
| 02 mar 2022 | 6,4200 | 6,6400 | 6,2400 | 6,6200 | 6,6200 | 24.438 |
| 01 mar 2022 | 6,7000 | 6,7800 | 6,3000 | 6,3200 | 6,3200 | 14.521 |
| 28 feb 2022 | 7,0000 | 7,0000 | 6,5400 | 6,6000 | 6,6000 | 14.292 |
| 25 feb 2022 | 6,8600 | 6,9800 | 6,6800 | 6,7800 | 6,7800 | 16.403 |
| 24 feb 2022 | 7,1000 | 7,1000 | 6,5000 | 6,8600 | 6,8600 | 27.218 |
| 23 feb 2022 | 7,3200 | 7,4000 | 7,1800 | 7,3400 | 7,3400 | 4.843 |
| 22 feb 2022 | 7,1600 | 7,3200 | 7,1400 | 7,3200 | 7,3200 | 2.131 |
| 21 feb 2022 | 7,5000 | 7,5200 | 7,1600 | 7,3600 | 7,3600 | 3.754 |
| 18 feb 2022 | 7,2800 | 7,4000 | 7,2600 | 7,3600 | 7,3600 | 6.165 |
| 17 feb 2022 | 7,4000 | 7,5000 | 7,2400 | 7,2600 | 7,2600 | 9.045 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
