Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,9380+0,0600 (+6,83%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
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
*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...