Marchés français ouverture 3 h 17 min

CleanBnB S.p.A. (CBB.MI)

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,3400+0,0500 (+3,88 %)
À la clôture : 05:35PM CEST
Durée:
14 mai 2023 - 14 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 20241,29001,35001,26501,34001,3400120 000
10 mai 20241,24001,29001,24001,29001,290023 200
09 mai 20241,23001,24001,22001,24001,24006 400
08 mai 20241,24501,24501,24001,24001,24007 200
07 mai 20241,26001,27501,25001,25001,250020 000
06 mai 20241,25501,25501,22001,25001,250012 800
03 mai 20241,24001,26501,22001,26501,265031 200
02 mai 20241,26001,27501,23501,23501,23509 600
30 avr. 20241,28001,29501,24501,24501,245031 200
29 avr. 20241,27501,28001,25501,26001,260013 600
26 avr. 20241,27001,29001,25001,25001,250016 800
25 avr. 20241,29001,29001,25001,27001,27006 400
24 avr. 20241,19501,31001,19501,29001,2900121 600
23 avr. 20241,21501,22501,20001,22001,22009 600
22 avr. 20241,22501,22501,18001,21001,210036 000
19 avr. 20241,25001,25001,21001,24001,240028 000
18 avr. 20241,29501,32001,25001,25001,250084 800
17 avr. 20241,29001,31001,25001,27501,275095 200
16 avr. 20241,28001,29501,23001,29501,295096 000
15 avr. 20241,27501,28001,25001,27001,270028 800
12 avr. 20241,35001,35001,25001,25501,2550160 000
11 avr. 20241,34001,38501,31001,33001,330079 200
10 avr. 20241,31001,35001,28001,35001,350089 600
09 avr. 20241,38501,42001,25001,30501,3050244 800
08 avr. 20241,45001,52001,37501,37501,3750289 600
05 avr. 20241,36001,47501,32501,44501,4450422 400
04 avr. 20241,25501,39001,25501,38501,3850336 000
03 avr. 20241,24501,27001,24501,24501,245011 200
02 avr. 20241,26501,29001,24501,24501,2450100 000
28 mars 20241,24501,26001,22501,26001,260016 800
27 mars 20241,22501,26501,22501,25001,25007 200
26 mars 20241,23501,26501,22001,22001,22008 000
25 mars 20241,22501,27001,22501,24001,240027 200
22 mars 20241,21501,24001,21501,23001,230012 000
21 mars 20241,18501,21501,18501,21501,215011 200
20 mars 20241,21001,21001,21001,21001,2100-
19 mars 20241,18001,21001,18001,21001,21004 000
18 mars 20241,20501,20501,19501,19501,19501 600
15 mars 20241,20501,20501,17501,20001,20007 200
14 mars 20241,21001,21001,21001,21001,2100800
13 mars 20241,19001,20001,17501,17501,17508 000
12 mars 20241,20001,20001,16001,19001,190012 000
11 mars 20241,18501,21001,18501,21001,21005 600
08 mars 20241,18501,20001,16501,20001,200016 800
07 mars 20241,19501,21001,19501,19501,19505 600
06 mars 20241,19501,22001,19501,22001,22008 000
05 mars 20241,19501,22001,19501,20001,200014 400
04 mars 20241,27001,27001,18501,22001,220046 400
01 mars 20241,27001,27501,24501,26001,260015 200
29 févr. 20241,24001,28001,23501,24001,240041 600
28 févr. 20241,22501,23501,21001,23501,23509 600
27 févr. 20241,21001,21001,21001,21001,21002 400
26 févr. 20241,21501,21501,20001,20001,200010 400
23 févr. 20241,19501,22001,19501,21501,215011 200
22 févr. 20241,19501,22001,18501,18501,18508 000
21 févr. 20241,19001,19001,19001,19001,19008 000
20 févr. 20241,22501,23001,19501,19501,195015 200
19 févr. 20241,22501,23001,19501,19501,195019 200
16 févr. 20241,22001,22501,21001,21001,21007 200
15 févr. 20241,21501,21501,20001,20001,20006 400
14 févr. 20241,20001,20001,20001,20001,20001 600
13 févr. 20241,21001,22001,19001,21501,215010 400
12 févr. 20241,14501,20501,13001,20501,205023 200
09 févr. 20241,17501,18001,15001,15001,150024 000
08 févr. 20241,18501,19001,18001,18501,18506 400
07 févr. 20241,20501,20501,18501,20001,20005 600
06 févr. 20241,21501,22501,19501,22501,225012 800
05 févr. 20241,20001,20001,18001,20001,200017 600
02 févr. 20241,25001,26001,16501,20001,200064 000
01 févr. 20241,23501,26001,22001,25001,250024 000
31 janv. 20241,22001,28001,22001,25501,255050 400
30 janv. 20241,22001,24001,20001,23001,230056 000
29 janv. 20241,23501,23501,20001,20001,200012 000
26 janv. 20241,22001,22001,20001,20501,205018 400
25 janv. 20241,21001,23001,20501,21001,210012 800
24 janv. 20241,21001,23001,20501,22001,220032 800
23 janv. 20241,22001,24501,20501,21001,210078 400
22 janv. 20241,24001,29001,21001,24501,2450128 000
19 janv. 20241,27001,28001,24001,24501,245068 000
18 janv. 20241,31501,34001,24001,29501,295065 600
17 janv. 20241,31001,34001,26001,29501,2950124 800
16 janv. 20241,32001,41001,25001,28001,2800384 800
15 janv. 20241,22501,36001,21001,30501,3050345 600
12 janv. 20241,14001,25001,12001,24001,2400147 200
11 janv. 20241,19001,19501,12001,12001,1200168 800
10 janv. 20241,27501,31501,16501,18001,1800134 400
09 janv. 20241,36501,37501,27001,27001,2700139 200
08 janv. 20241,36001,38501,28501,33501,3350262 400
05 janv. 20241,30001,38001,29001,36001,3600322 400
04 janv. 20241,21001,32001,20001,30501,3050264 800
03 janv. 20241,22501,27001,19501,22001,2200108 000
02 janv. 20241,15501,27001,15501,21001,2100132 800
29 déc. 20231,06001,15501,03001,14501,145083 200
28 déc. 20231,05001,06001,04001,04501,045013 600
27 déc. 20231,04501,05001,02001,03001,030010 400
22 déc. 20231,04001,05001,02001,02501,02503 200
21 déc. 20231,02001,04001,02001,04001,04004 800
20 déc. 20231,01501,03001,01501,02501,02508 000
19 déc. 20231,03001,04501,03001,04501,04502 400
18 déc. 20231,03001,04001,01001,01001,010015 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...