Italia markets closed

cyan AG (CYR.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1600+0,0400 (+1,89%)
Alla chiusura: 09:49PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242,10002,16002,10002,16002,1600-
02 mag 20242,22002,22002,12002,12002,12005.625
30 apr 20242,14002,22002,14002,22002,2200-
29 apr 20242,16002,22002,16002,22002,2200-
26 apr 20242,22002,22002,22002,22002,2200-
25 apr 20242,30002,30002,24002,24002,2400-
24 apr 20242,32002,32002,28002,28002,2800-
23 apr 20242,42002,42002,42002,42002,4200-
22 apr 20242,52002,52002,50002,50002,5000-
19 apr 20242,60002,68002,60002,68002,6800130
18 apr 20242,74002,84002,74002,82002,82007.525
17 apr 20242,52002,62002,52002,62002,6200-
16 apr 20242,40002,42002,40002,42002,4200-
15 apr 20242,22002,22002,22002,22002,2200-
12 apr 20242,16002,16002,16002,16002,1600-
11 apr 20242,16002,32002,16002,20002,2000500
10 apr 20242,38002,38002,18002,18002,1800-
09 apr 20242,38002,38002,36002,36002,3600-
08 apr 20242,42002,42002,42002,42002,4200-
05 apr 20242,40002,48002,40002,48002,4800-
04 apr 20242,36002,42002,36002,42002,4200-
03 apr 20242,42002,42002,42002,42002,4200-
02 apr 20242,60002,60002,58002,58002,58001.000
28 mar 20242,26002,48002,26002,48002,4800-
27 mar 20242,26002,34002,26002,34002,3400-
26 mar 20242,48002,48002,28002,28002,28004.650
25 mar 20242,18002,26002,18002,26002,2600-
22 mar 20242,40002,40002,34002,34002,3400-
21 mar 20242,16002,50002,16002,48002,48001.765
20 mar 20242,22002,34002,22002,28002,2800100
19 mar 20242,10002,14002,10002,14002,1400-
18 mar 20241,81002,18001,81002,18002,1800900
15 mar 20241,78001,90001,78001,90001,9000-
14 mar 20241,73001,77001,73001,77001,7700-
13 mar 20241,69001,78001,69001,78001,7800-
12 mar 20241,76001,76001,69001,69001,6900-
11 mar 20242,06002,16002,06002,16002,1600953
08 mar 20242,60002,60002,12002,12002,12002.500
07 mar 20241,99002,50001,95002,50002,50002.549
06 mar 20241,68001,78001,68001,78001,78002.000
05 mar 20241,60001,65001,60001,65001,65004.830
04 mar 20241,43001,53001,43001,47001,470023.630
01 mar 20241,18001,29001,18001,29001,2900-
29 feb 20241,44001,44001,33001,33001,3300-
28 feb 20241,45001,50001,45001,50001,5000-
27 feb 20241,55001,55001,41001,41001,4100-
26 feb 20241,48001,48001,48001,48001,4800-
23 feb 20241,47001,48001,46001,46001,4600700
22 feb 20241,47001,47001,47001,47001,4700-
21 feb 20241,47001,47001,47001,47001,4700-
20 feb 20241,47001,48001,47001,48001,4800-
19 feb 20241,47001,48001,47001,48001,4800-
16 feb 20241,47001,48001,47001,48001,4800-
15 feb 20241,45001,48001,45001,48001,4800-
14 feb 20241,45001,48001,45001,48001,4800-
13 feb 20241,52001,52001,41001,41001,4100-
12 feb 20241,45001,45001,42001,42001,4200-
09 feb 20241,40001,40001,40001,40001,4000-
08 feb 20241,50001,50001,33001,33001,3300-
07 feb 20241,50001,50001,45001,45001,4500-
06 feb 20241,50001,60001,50001,60001,60004.078
05 feb 20241,60001,60001,58001,58001,58002.565
02 feb 20241,50001,51001,50001,51001,5100-
01 feb 20241,45001,45001,40001,40001,4000-
31 gen 20241,50001,50001,41001,41001,4100-
30 gen 20241,40001,52001,40001,52001,5200-
29 gen 20241,40001,40001,40001,40001,4000-
26 gen 20241,23001,31001,23001,31001,3100-
25 gen 20241,25001,25001,21001,21001,2100-
24 gen 20241,30001,30001,30001,30001,3000-
23 gen 20241,10001,26001,10001,26001,2600-
22 gen 20241,08001,08001,08001,08001,0800-
19 gen 20241,00001,04001,00001,04001,0400-
18 gen 20241,01001,01000,96000,96000,9600-
17 gen 20241,01001,01000,99500,99500,9950-
16 gen 20241,00001,00000,99000,99000,9900-
15 gen 20240,99000,99000,99000,99000,9900937
12 gen 20240,98001,00000,98001,00001,0000-
11 gen 20240,98501,02000,98501,02001,0200-
10 gen 20241,02001,02000,96500,96500,965090
09 gen 20241,01001,02001,01001,02001,0200-
08 gen 20241,06001,06001,06001,06001,0600-
05 gen 20241,06001,06001,01001,01001,0100-
04 gen 20241,05001,10001,05001,10001,1000644
03 gen 20241,05001,05001,01001,01001,0100-
02 gen 20241,06001,09001,01001,01001,01001.079
29 dic 20230,95501,02000,95501,02001,02001.000
28 dic 20230,97500,99500,97500,99500,9950-
27 dic 20231,05001,05001,05001,05001,0500500
22 dic 20230,96001,01000,95001,01001,01001.079
21 dic 20231,02001,02001,01001,01001,0100-
20 dic 20231,04001,04001,01001,01001,0100-
19 dic 20231,00001,04001,00001,04001,0400-
18 dic 20231,00001,00001,00001,00001,0000-
15 dic 20231,00001,00000,97000,97000,9700-
14 dic 20231,00001,00000,93500,93500,9350-
13 dic 20231,05001,05000,94000,94000,94002.500
12 dic 20231,04001,04001,04001,04001,0400250
11 dic 20231,12001,12001,00001,00001,0000-
08 dic 20231,02001,03001,02001,03001,0300-
*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...