Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,9940+0,0440 (+4,63%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20240,96000,99400,93800,99400,994027.404
25 lug 20241,02001,02000,94000,95000,950025.512
24 lug 20241,00001,03000,98000,98000,980017.973
23 lug 20240,99201,04000,99000,99600,996022.536
22 lug 20241,04001,04000,98601,02001,02007.171
19 lug 20240,99001,08500,99001,04501,045011.700
18 lug 20241,02001,10001,00001,08501,085024.508
17 lug 20241,02001,02501,00001,02001,020030.500
16 lug 20241,04501,04501,01501,02001,02008.507
15 lug 20241,07501,08501,05501,08501,0850950
12 lug 20241,08001,08001,07001,07001,07006.101
11 lug 20241,06001,06001,02501,06001,06001.593
10 lug 20241,12001,12001,03001,03001,030010.662
09 lug 20241,08501,11001,08501,10501,10506.971
08 lug 20241,02501,12001,02001,10001,10006.773
05 lug 20241,06501,09001,03001,06001,060014.347
04 lug 20241,04001,06501,02501,06501,06504.150
03 lug 20241,04001,06001,03001,04001,04008.757
02 lug 20241,08001,08001,02001,04001,040023.612
01 lug 20241,13001,17501,02001,02501,025028.249
28 giu 20241,16501,16501,16501,16501,16501.000
27 giu 20241,17001,17501,11501,16001,160012.775
26 giu 20241,17001,18501,13001,13001,13007.500
25 giu 20241,15001,18501,15001,18001,18007.000
24 giu 20241,04501,19501,04501,11001,110025.550
21 giu 20241,05501,08001,02501,07001,07004.094
20 giu 20241,06001,10001,06001,07501,07506.650
19 giu 20241,03001,06501,03001,06501,06501.250
18 giu 20241,01001,07001,01001,06001,060017.245
17 giu 20241,03001,04001,01001,01001,01009.985
14 giu 20241,12501,12501,01501,05001,050014.173
13 giu 20241,13001,13001,08001,12001,12004.436
12 giu 20241,08501,11501,08501,11501,11506.937
11 giu 20241,12001,13001,08501,12001,12009.719
10 giu 20241,13501,16001,11501,14501,14501.670
07 giu 20241,15501,15501,07501,14001,140017.249
06 giu 20241,11001,16501,10001,15501,155033.036
05 giu 20241,06501,10501,06501,08001,080013.881
04 giu 20241,09501,13501,05501,11001,110022.370
03 giu 20241,14001,14001,04001,13501,135031.245
31 mag 20241,08501,15001,06501,13001,130015.654
30 mag 20241,12501,16001,04501,11001,110056.334
29 mag 20241,20501,34001,08001,12501,1250233.307
28 mag 20241,62001,63501,17501,17501,1750227.051
27 mag 20241,34001,62001,34001,62001,6200227.255
24 mag 20241,40001,42501,24501,32001,3200175.117
23 mag 20241,13001,34501,13001,34501,3450147.753
22 mag 20241,01001,10501,01001,10001,1000107.069
21 mag 20240,98801,00000,95000,99800,998019.450
20 mag 20240,94600,98000,93800,97800,978022.552
17 mag 20240,90000,98800,87600,93800,938042.624
16 mag 20240,88600,93000,87000,87800,878012.480
15 mag 20240,90200,98600,86800,90000,9000124.440
14 mag 20240,77400,89000,77400,87600,876060.332
13 mag 20240,77000,77400,76000,77400,774010.100
10 mag 20240,77600,77600,75000,76800,768010.150
09 mag 20240,76600,77600,73800,77600,776038.580
08 mag 20240,72800,74000,71200,74000,74005.599
07 mag 20240,70200,73000,69800,71600,71609.692
06 mag 20240,71000,72800,70000,72600,72609.783
03 mag 20240,68200,71400,66600,68800,688019.214
02 mag 20240,66200,69200,66200,68400,68405.372
30 apr 20240,67000,69800,63400,66000,660026.001
29 apr 20240,64000,67000,63400,65000,650034.644
26 apr 20240,64000,64000,63000,63200,632018.050
25 apr 20240,64000,64000,63400,63400,634015.500
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
*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...