La bourse ferme dans 5 h 4 min

Centrale del Latte d'Italia S.p.A. (CLI.MI)

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,8800+0,0400 (+1,41 %)
À partir de 09:50AM CEST. Marché ouvert.
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 20242,88002,88002,88002,88002,88001 000
10 mai 20242,82002,84002,82002,84002,84008 750
09 mai 20242,80002,80002,80002,80002,8000-
08 mai 20242,76002,80002,76002,80002,80006 500
07 mai 20242,82002,82002,74002,76002,76001 428
06 mai 20242,78002,78002,78002,78002,7800600
03 mai 20242,78002,82002,78002,82002,82008 251
02 mai 20242,78002,78002,78002,78002,7800499
30 avr. 20242,80002,80002,78002,78002,78001 154
29 avr. 20242,76002,82002,76002,80002,80001 894
26 avr. 20242,78002,78002,78002,78002,7800474
25 avr. 20242,78002,78002,78002,78002,78002 036
24 avr. 20242,74002,74002,74002,74002,7400106
23 avr. 20242,74002,82002,72002,74002,74005 468
22 avr. 20242,70002,78002,66002,78002,78008 275
19 avr. 20242,68002,68002,68002,68002,6800930
18 avr. 20242,74002,74002,70002,70002,70003 300
17 avr. 20242,74002,74002,74002,74002,74001
16 avr. 20242,78002,78002,78002,78002,7800-
15 avr. 20242,80002,82002,70002,78002,780011 789
12 avr. 20242,78002,82002,76002,76002,76003 500
11 avr. 20242,82002,82002,82002,82002,8200-
10 avr. 20242,82002,82002,82002,82002,8200600
09 avr. 20242,80002,86002,78002,86002,860010 970
08 avr. 20242,82002,82002,76002,76002,76001 496
05 avr. 20242,80002,80002,80002,80002,80002 526
04 avr. 20242,84002,84002,84002,84002,8400-
03 avr. 20242,82002,84002,80002,84002,840023 242
02 avr. 20242,88002,88002,74002,86002,86007 473
28 mars 20242,84002,86002,84002,86002,8600288
27 mars 20242,78002,88002,76002,84002,84006 843
26 mars 20242,86002,86002,76002,80002,800013 418
25 mars 20242,88002,90002,80002,84002,84002 197
22 mars 20242,82002,86002,82002,84002,84004 077
21 mars 20242,82002,86002,82002,86002,86002 602
20 mars 20242,86002,88002,74002,86002,860018 239
19 mars 20243,16003,18002,90002,90002,9000105 981
18 mars 20243,14003,16003,12003,14003,14009 889
15 mars 20243,06003,10003,06003,10003,10005 808
14 mars 20243,10003,10003,02003,10003,10005 200
13 mars 20243,00003,10002,96003,10003,100012 606
12 mars 20242,94002,98002,94002,96002,96005 277
11 mars 20242,92003,00002,92002,94002,94002 687
08 mars 20242,98002,98002,94002,94002,9400935
07 mars 20242,94002,94002,94002,94002,94001 534
06 mars 20242,94002,94002,94002,94002,9400-
05 mars 20242,96002,96002,94002,94002,94003 072
04 mars 20242,98002,98002,98002,98002,9800-
01 mars 20243,02003,02002,98002,98002,98001 100
29 févr. 20242,96002,98002,96002,98002,98001 080
28 févr. 20243,08003,10002,98002,98002,980020 959
27 févr. 20242,94002,94002,94002,94002,9400-
26 févr. 20242,98003,08002,94002,94002,94003 650
23 févr. 20242,94002,94002,94002,94002,9400-
22 févr. 20242,94002,94002,94002,94002,94001 042
21 févr. 20242,96003,00002,96002,96002,96004 545
20 févr. 20242,96003,00002,96003,00003,00004 500
19 févr. 20242,94002,94002,92002,92002,92002 044
16 févr. 20242,94002,94002,94002,94002,9400625
15 févr. 20242,98003,00002,96002,96002,96002 000
14 févr. 20242,96003,00002,92003,00003,00009 400
13 févr. 20242,98002,98002,98002,98002,9800775
12 févr. 20242,96003,00002,92003,00003,00001 330
09 févr. 20242,96002,96002,92002,96002,96004 000
08 févr. 20242,96003,00002,96003,00003,00005 200
07 févr. 20242,98002,98002,98002,98002,9800750
06 févr. 20243,02003,02003,02003,02003,0200-
05 févr. 20243,04003,12003,00003,02003,02005 025
02 févr. 20242,92003,00002,92003,00003,0000415
01 févr. 20242,94002,98002,94002,94002,94001 250
31 janv. 20242,94002,98002,94002,98002,98001 106
30 janv. 20242,96002,96002,96002,96002,9600250
29 janv. 20242,92002,98002,92002,98002,98001 382
26 janv. 20242,96003,00002,94002,94002,94007 289
25 janv. 20242,98002,98002,98002,98002,98002 500
24 janv. 20242,94002,98002,94002,96002,96003 540
23 janv. 20242,92002,98002,86002,94002,94009 170
22 janv. 20242,96002,96002,96002,96002,96001 130
19 janv. 20243,00003,00003,00003,00003,00004 500
18 janv. 20242,92002,98002,92002,98002,98001 255
17 janv. 20242,94002,94002,92002,92002,92002 345
16 janv. 20242,98002,98002,96002,96002,9600919
15 janv. 20243,06003,06002,94003,00003,000040 677
12 janv. 20243,12003,12003,10003,12003,12004 424
11 janv. 20243,10003,12003,10003,12003,12002 027
10 janv. 20243,10003,10003,10003,10003,10007 076
09 janv. 20243,14003,14003,10003,10003,100018 584
08 janv. 20243,10003,14003,10003,14003,14005 000
05 janv. 20243,08003,14003,02003,10003,10004 880
04 janv. 20243,08003,08003,08003,08003,0800-
03 janv. 20243,10003,10003,08003,08003,08001 458
02 janv. 20243,12003,14003,10003,10003,10003 670
29 déc. 20233,10003,10003,08003,08003,08001 950
28 déc. 20233,08003,16003,04003,10003,10006 292
27 déc. 20233,10003,12003,04003,08003,08005 015
22 déc. 20233,08003,10003,00003,08003,08004 419
21 déc. 20233,00003,08003,00003,08003,08002 001
20 déc. 20232,98003,02002,96002,96002,96007 124
19 déc. 20232,96002,98002,92002,98002,980014 829
18 déc. 20232,96003,02002,96003,00003,00008 173
*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...