Casta Diva Group S.p.A. (CDG.MI)
Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 04:09PM CEST. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 1.6080 | 1.6080 | 1.5720 | 1.5900 | 1.5900 | 11,000 |
| 13 may 2024 | 1.5860 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 17,500 |
| 10 may 2024 | 1.6100 | 1.6140 | 1.5900 | 1.6040 | 1.6040 | 8,500 |
| 09 may 2024 | 1.5920 | 1.6140 | 1.5920 | 1.6100 | 1.6100 | 16,000 |
| 08 may 2024 | 1.6280 | 1.6280 | 1.6000 | 1.6140 | 1.6140 | 42,500 |
| 07 may 2024 | 1.5900 | 1.6000 | 1.5900 | 1.5980 | 1.5980 | 16,000 |
| 06 may 2024 | 1.6020 | 1.6360 | 1.5660 | 1.5900 | 1.5900 | 68,500 |
| 03 may 2024 | 1.5800 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 99,500 |
| 02 may 2024 | 1.5300 | 1.6100 | 1.5300 | 1.5800 | 1.5800 | 69,000 |
| 30 abr 2024 | 1.5300 | 1.5500 | 1.5220 | 1.5500 | 1.5500 | 20,000 |
| 29 abr 2024 | 1.4980 | 1.5300 | 1.4940 | 1.5300 | 1.5300 | 16,500 |
| 26 abr 2024 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 5,000 |
| 25 abr 2024 | 1.5200 | 1.5200 | 1.5120 | 1.5120 | 1.5120 | 2,000 |
| 24 abr 2024 | 1.5020 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 24,500 |
| 23 abr 2024 | 1.5000 | 1.5160 | 1.4900 | 1.5000 | 1.5000 | 13,000 |
| 22 abr 2024 | 1.5180 | 1.5200 | 1.4820 | 1.5000 | 1.5000 | 25,500 |
| 19 abr 2024 | 1.5020 | 1.5040 | 1.4800 | 1.5040 | 1.5040 | 10,000 |
| 18 abr 2024 | 1.4900 | 1.5140 | 1.4880 | 1.5020 | 1.5020 | 37,500 |
| 17 abr 2024 | 1.5200 | 1.5300 | 1.4980 | 1.5060 | 1.5060 | 22,000 |
| 16 abr 2024 | 1.5080 | 1.5300 | 1.4800 | 1.5060 | 1.5060 | 105,000 |
| 15 abr 2024 | 1.5700 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 92,500 |
| 12 abr 2024 | 1.6100 | 1.6440 | 1.5400 | 1.6040 | 1.6040 | 75,000 |
| 11 abr 2024 | 1.5900 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 11,500 |
| 10 abr 2024 | 1.5800 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 102,000 |
| 09 abr 2024 | 1.4940 | 1.6020 | 1.4880 | 1.5660 | 1.5660 | 88,000 |
| 08 abr 2024 | 1.4940 | 1.5000 | 1.4740 | 1.4740 | 1.4740 | 31,000 |
| 05 abr 2024 | 1.5000 | 1.5080 | 1.5000 | 1.5080 | 1.5080 | 3,000 |
| 04 abr 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 21,500 |
| 03 abr 2024 | 1.5000 | 1.5180 | 1.4900 | 1.5000 | 1.5000 | 7,500 |
| 02 abr 2024 | 1.5200 | 1.5580 | 1.5060 | 1.5100 | 1.5100 | 21,500 |
| 28 mar 2024 | 1.5400 | 1.5450 | 1.5300 | 1.5400 | 1.5400 | 15,500 |
| 27 mar 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5250 | 1.5250 | 10,500 |
| 26 mar 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 29,500 |
| 25 mar 2024 | 1.5100 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 42,000 |
| 22 mar 2024 | 1.5600 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 44,500 |
| 21 mar 2024 | 1.5700 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 29,000 |
| 20 mar 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 29,000 |
| 19 mar 2024 | 1.5600 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 5,000 |
| 18 mar 2024 | 1.5650 | 1.5650 | 1.5600 | 1.5600 | 1.5600 | 2,500 |
| 15 mar 2024 | 1.5500 | 1.6000 | 1.5250 | 1.5650 | 1.5650 | 53,500 |
| 14 mar 2024 | 1.5900 | 1.5950 | 1.5500 | 1.5550 | 1.5550 | 21,000 |
| 13 mar 2024 | 1.5750 | 1.5950 | 1.5450 | 1.5800 | 1.5800 | 34,000 |
| 12 mar 2024 | 1.5700 | 1.6050 | 1.5700 | 1.5800 | 1.5800 | 28,000 |
| 11 mar 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5850 | 1.5850 | 28,000 |
| 08 mar 2024 | 1.6200 | 1.6300 | 1.5250 | 1.6050 | 1.6050 | 86,000 |
| 07 mar 2024 | 1.6550 | 1.6550 | 1.6200 | 1.6200 | 1.6200 | 14,000 |
| 06 mar 2024 | 1.6350 | 1.6500 | 1.6250 | 1.6450 | 1.6450 | 16,500 |
| 05 mar 2024 | 1.6200 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 141,000 |
| 04 mar 2024 | 1.6000 | 1.6250 | 1.5850 | 1.6250 | 1.6250 | 10,500 |
| 01 mar 2024 | 1.5950 | 1.6200 | 1.5800 | 1.5850 | 1.5850 | 29,500 |
| 29 feb 2024 | 1.5800 | 1.6050 | 1.5650 | 1.5750 | 1.5750 | 45,500 |
| 28 feb 2024 | 1.6000 | 1.6200 | 1.5800 | 1.5950 | 1.5950 | 44,500 |
| 27 feb 2024 | 1.5900 | 1.6100 | 1.5800 | 1.5850 | 1.5850 | 21,500 |
| 26 feb 2024 | 1.6050 | 1.6150 | 1.5800 | 1.5850 | 1.5850 | 36,000 |
| 23 feb 2024 | 1.6150 | 1.6250 | 1.6050 | 1.6100 | 1.6100 | 34,000 |
| 22 feb 2024 | 1.6000 | 1.6500 | 1.5950 | 1.6100 | 1.6100 | 28,000 |
| 21 feb 2024 | 1.6050 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 16,500 |
| 20 feb 2024 | 1.6100 | 1.6200 | 1.5850 | 1.6100 | 1.6100 | 34,500 |
| 19 feb 2024 | 1.6400 | 1.6500 | 1.6150 | 1.6150 | 1.6150 | 7,500 |
| 16 feb 2024 | 1.6350 | 1.6550 | 1.6100 | 1.6200 | 1.6200 | 46,500 |
| 15 feb 2024 | 1.6350 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 65,000 |
| 14 feb 2024 | 1.6000 | 1.6800 | 1.5550 | 1.6200 | 1.6200 | 237,000 |
| 13 feb 2024 | 1.5950 | 1.6150 | 1.5550 | 1.5900 | 1.5900 | 85,000 |
| 12 feb 2024 | 1.5600 | 1.6000 | 1.5300 | 1.5850 | 1.5850 | 109,000 |
| 09 feb 2024 | 1.6100 | 1.6400 | 1.5400 | 1.5400 | 1.5400 | 243,500 |
| 08 feb 2024 | 1.6300 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 189,500 |
| 07 feb 2024 | 1.7700 | 1.7950 | 1.5950 | 1.6050 | 1.6050 | 757,000 |
| 06 feb 2024 | 1.7500 | 1.7750 | 1.7150 | 1.7300 | 1.7300 | 163,000 |
| 05 feb 2024 | 1.6750 | 1.7650 | 1.6500 | 1.7200 | 1.7200 | 241,000 |
| 02 feb 2024 | 1.7050 | 1.7900 | 1.6050 | 1.6550 | 1.6550 | 464,500 |
| 01 feb 2024 | 1.5850 | 1.7400 | 1.5250 | 1.7050 | 1.7050 | 644,500 |
| 31 ene 2024 | 1.5300 | 1.6400 | 1.5250 | 1.5900 | 1.5900 | 532,000 |
| 30 ene 2024 | 1.4300 | 1.5700 | 1.4200 | 1.5000 | 1.5000 | 823,500 |
| 29 ene 2024 | 1.4100 | 1.4250 | 1.3850 | 1.4050 | 1.4050 | 45,000 |
| 26 ene 2024 | 1.3500 | 1.4200 | 1.3500 | 1.3850 | 1.3850 | 56,000 |
| 25 ene 2024 | 1.3850 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 61,500 |
| 24 ene 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 13,000 |
| 23 ene 2024 | 1.4200 | 1.4350 | 1.3900 | 1.4100 | 1.4100 | 143,500 |
| 22 ene 2024 | 1.3850 | 1.4200 | 1.3700 | 1.4150 | 1.4150 | 191,500 |
| 19 ene 2024 | 1.3600 | 1.4050 | 1.3550 | 1.3800 | 1.3800 | 246,000 |
| 18 ene 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3250 | 1.3250 | 14,000 |
| 17 ene 2024 | 1.3800 | 1.3900 | 1.3250 | 1.3400 | 1.3400 | 54,000 |
| 16 ene 2024 | 1.3200 | 1.3700 | 1.3150 | 1.3650 | 1.3650 | 81,000 |
| 15 ene 2024 | 1.3000 | 1.3350 | 1.2950 | 1.3300 | 1.3300 | 59,000 |
| 12 ene 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 4,500 |
| 11 ene 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3050 | 1.3050 | 50,000 |
| 10 ene 2024 | 1.3050 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 30,500 |
| 09 ene 2024 | 1.3000 | 1.3150 | 1.2950 | 1.2950 | 1.2950 | 8,500 |
| 08 ene 2024 | 1.2950 | 1.3150 | 1.2900 | 1.3150 | 1.3150 | 14,000 |
| 05 ene 2024 | 1.2950 | 1.3100 | 1.2950 | 1.3050 | 1.3050 | 13,500 |
| 04 ene 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 28,000 |
| 03 ene 2024 | 1.2750 | 1.3050 | 1.2700 | 1.2800 | 1.2800 | 23,000 |
| 02 ene 2024 | 1.3000 | 1.3250 | 1.2800 | 1.2900 | 1.2900 | 74,000 |
| 29 dic 2023 | 1.3050 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 15,000 |
| 28 dic 2023 | 1.2950 | 1.3100 | 1.2900 | 1.3050 | 1.3050 | 66,000 |
| 27 dic 2023 | 1.2950 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 125,500 |
| 22 dic 2023 | 1.3200 | 1.3300 | 1.2950 | 1.3000 | 1.3000 | 43,500 |
| 21 dic 2023 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 46,500 |
| 20 dic 2023 | 1.2800 | 1.3250 | 1.2800 | 1.3200 | 1.3200 | 91,000 |
| 19 dic 2023 | 1.3100 | 1.3150 | 1.2700 | 1.3000 | 1.3000 | 35,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.