Italia markets open in 8 hours 49 minutes

Compagnia dei Caraibi S.p.A. (TIME.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,6400+0,0140 (+2,24%)
Alla chiusura: 03:39PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20240,64000,64000,63400,64000,64008.664
23 apr 20240,65000,66600,62000,62600,626030.449
22 apr 20240,63400,68200,63400,64000,640032.361
19 apr 20240,70000,70000,67000,67000,67004.737
18 apr 20240,70000,70000,68000,70000,70003.090
17 apr 20240,69200,70600,69200,70000,700014.919
16 apr 20240,67000,69000,66600,69000,690028.068
15 apr 20240,70000,72000,68800,68800,688017.663
12 apr 20240,72400,76600,71000,71200,712035.890
11 apr 20240,73000,73000,73000,73000,73001.000
10 apr 20240,72000,72000,72000,72000,72001.481
09 apr 20240,74000,77800,72400,73000,730020.433
08 apr 20240,72800,74000,71800,71800,71809.250
05 apr 20240,71000,74400,71000,74400,74409.426
04 apr 20240,73000,75400,73000,73800,73808.625
03 apr 20240,77000,77000,70000,70400,704010.125
02 apr 20240,74800,80000,74000,78600,786049.375
28 mar 20240,70800,74000,70800,73400,734019.800
27 mar 20240,70000,70000,67200,70000,700020.894
26 mar 20240,70000,72800,69000,70000,700021.050
25 mar 20240,79000,80200,65000,65000,650066.211
22 mar 20240,78200,78200,77000,77000,770012.875
21 mar 20240,77000,81200,77000,78200,782018.868
20 mar 20240,76000,82400,75800,77000,770018.227
19 mar 20240,68000,77800,65800,76400,764068.393
18 mar 20240,72800,72800,69200,69800,698010.070
15 mar 20240,75800,75800,70000,70000,700061.957
14 mar 20240,79000,84000,76000,76000,760021.910
13 mar 20240,80000,80000,75800,78800,788024.795
12 mar 20240,85000,90400,77800,78400,784039.814
11 mar 20240,94800,94800,77000,79800,798040.634
08 mar 20240,98200,99200,90000,93800,938034.658
07 mar 20240,98201,02000,92000,98800,988060.795
06 mar 20240,99001,14000,97001,00001,0000126.285
05 mar 20241,27501,27501,00001,00001,000095.240
04 mar 20241,69001,69001,69001,69001,6900-
01 mar 20241,62501,70001,62501,69001,69005.694
29 feb 20241,66001,72001,60001,62001,620018.355
28 feb 20241,72501,72501,67001,68001,68008.858
27 feb 20241,74001,74001,74001,74001,7400400
26 feb 20241,73001,78001,72501,72501,72509.597
23 feb 20241,79001,79001,78501,79001,79001.080
22 feb 20241,76001,78001,74501,78001,78003.350
21 feb 20241,68501,76001,68501,76001,76005.149
20 feb 20241,67001,68501,64501,68501,68503.798
19 feb 20241,63001,69001,61001,67001,670018.086
16 feb 20241,68001,69001,63501,69001,69003.918
15 feb 20241,70501,72001,69001,72001,72002.650
14 feb 20241,70001,71501,69501,71501,71503.400
13 feb 20241,73501,73501,71001,72501,72501.810
12 feb 20241,77501,79001,77501,79001,79006.500
09 feb 20241,79001,79001,70501,77001,770021.327
08 feb 20241,80001,85001,76001,83501,83503.881
07 feb 20241,82501,82501,81001,82001,82003.900
06 feb 20241,79001,89001,77501,82501,825037.223
05 feb 20241,80501,81001,80501,81001,81001.000
02 feb 20241,82501,82501,74001,79501,79502.405
01 feb 20241,71501,82001,71501,82001,82004.280
31 gen 20241,77001,88501,75001,75001,750030.216
30 gen 20241,77001,77001,77001,77001,7700550
29 gen 20241,78001,79001,74001,77501,77503.489
26 gen 20241,83501,84501,78501,84501,84503.755
25 gen 20241,82501,85001,75001,80001,800011.549
24 gen 2024------
23 gen 2024------
22 gen 20241,72001,74001,68001,74001,740047.423
19 gen 20241,83501,91001,79501,83001,830012.665
18 gen 20241,88001,88001,80001,82001,820026.823
17 gen 20241,92001,96001,92001,93001,93002.064
16 gen 20241,96001,96001,90001,90001,900011.568
15 gen 20241,94002,00001,89502,00002,000013.700
12 gen 20241,96001,99501,86001,90001,900025.306
11 gen 20242,04002,05001,88001,93001,930038.652
10 gen 20242,18002,18001,98501,98501,9850133.710
09 gen 20242,34002,34002,16002,20002,200044.009
08 gen 20242,40002,49002,30002,30002,300011.188
05 gen 20242,45002,50002,35002,41002,410014.943
04 gen 20242,61002,61002,44002,45002,450011.480
03 gen 20242,58002,64002,54002,54002,54005.276
02 gen 20242,68002,69002,60002,60002,60003.647
29 dic 20232,63002,67002,58002,67002,67007.151
28 dic 20232,68002,68002,62002,65002,650028.350
27 dic 20232,80002,80002,65002,74002,740018.075
22 dic 20232,85002,90002,84002,90002,90003.362
21 dic 20232,78002,80002,70002,80002,80007.147
20 dic 20232,89002,89002,82002,82002,820011.518
19 dic 20232,87002,96002,87002,95002,95003.281
18 dic 20232,98002,98002,82002,95002,95001.707
15 dic 20232,93002,98002,90002,90002,90002.425
14 dic 20232,97002,97002,89002,89002,89008.356
13 dic 20232,99003,00002,99003,00003,0000600
12 dic 20232,94003,00002,90003,00003,00004.600
11 dic 20233,05003,05002,95002,95002,95002.500
08 dic 20232,97003,16002,91003,04003,04007.360
07 dic 20233,00003,00002,87002,87002,87004.972
06 dic 20232,97003,04002,92003,01003,01008.248
05 dic 20232,94002,97002,90002,90002,90003.550
04 dic 20233,01003,03002,97003,00003,00006.176
01 dic 20233,06003,09003,05003,09003,09004.634
30 nov 20233,12003,15003,07003,07003,07001.811
*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...