Credito Emiliano S.p.A. (CE.MI)
Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 9.68 | 9.72 | 9.59 | 9.60 | 9.60 | 110,551 |
| 28 may 2024 | 9.83 | 9.90 | 9.69 | 9.69 | 9.69 | 101,987 |
| 27 may 2024 | 9.72 | 9.78 | 9.63 | 9.78 | 9.78 | 98,430 |
| 24 may 2024 | 9.60 | 9.77 | 9.50 | 9.73 | 9.73 | 122,899 |
| 23 may 2024 | 9.64 | 9.74 | 9.62 | 9.64 | 9.64 | 68,235 |
| 22 may 2024 | 9.79 | 9.82 | 9.67 | 9.67 | 9.67 | 99,333 |
| 21 may 2024 | 9.82 | 9.83 | 9.70 | 9.79 | 9.79 | 104,250 |
| 20 may 2024 | 9.94 | 10.04 | 9.87 | 9.87 | 9.87 | 152,083 |
| 17 may 2024 | 9.77 | 9.93 | 9.77 | 9.89 | 9.89 | 206,931 |
| 16 may 2024 | 9.68 | 9.89 | 9.66 | 9.77 | 9.77 | 179,121 |
| 15 may 2024 | 9.78 | 9.87 | 9.68 | 9.68 | 9.68 | 220,901 |
| 14 may 2024 | 9.76 | 9.92 | 9.75 | 9.75 | 9.75 | 197,124 |
| 13 may 2024 | 9.76 | 9.87 | 9.68 | 9.76 | 9.76 | 412,031 |
| 13 may 2024 | 0.45 Dividendo | |||||
| 10 may 2024 | 10.04 | 10.32 | 10.04 | 10.26 | 9.81 | 284,752 |
| 09 may 2024 | 10.24 | 10.30 | 9.99 | 10.06 | 9.62 | 177,313 |
| 08 may 2024 | 10.18 | 10.30 | 10.02 | 10.20 | 9.75 | 314,993 |
| 07 may 2024 | 9.98 | 10.18 | 9.80 | 10.18 | 9.73 | 229,785 |
| 06 may 2024 | 9.93 | 9.96 | 9.84 | 9.96 | 9.52 | 137,994 |
| 03 may 2024 | 9.99 | 10.02 | 9.78 | 9.87 | 9.44 | 154,751 |
| 02 may 2024 | 10.00 | 10.04 | 9.88 | 10.00 | 9.56 | 157,690 |
| 30 abr 2024 | 9.92 | 9.99 | 9.87 | 9.92 | 9.48 | 166,054 |
| 29 abr 2024 | 9.80 | 9.91 | 9.75 | 9.91 | 9.48 | 246,540 |
| 26 abr 2024 | 9.62 | 9.78 | 9.60 | 9.72 | 9.29 | 223,480 |
| 25 abr 2024 | 9.60 | 9.63 | 9.51 | 9.56 | 9.14 | 117,425 |
| 24 abr 2024 | 9.65 | 9.65 | 9.53 | 9.53 | 9.11 | 120,116 |
| 23 abr 2024 | 9.49 | 9.63 | 9.48 | 9.60 | 9.18 | 179,170 |
| 22 abr 2024 | 9.44 | 9.48 | 9.34 | 9.48 | 9.06 | 135,459 |
| 19 abr 2024 | 9.29 | 9.38 | 9.17 | 9.38 | 8.97 | 91,277 |
| 18 abr 2024 | 9.19 | 9.32 | 9.16 | 9.32 | 8.91 | 134,957 |
| 17 abr 2024 | 9.06 | 9.21 | 9.06 | 9.18 | 8.78 | 64,519 |
| 16 abr 2024 | 9.26 | 9.26 | 9.05 | 9.10 | 8.70 | 155,986 |
| 15 abr 2024 | 9.25 | 9.36 | 9.24 | 9.32 | 8.91 | 97,299 |
| 12 abr 2024 | 9.26 | 9.39 | 9.22 | 9.24 | 8.83 | 137,854 |
| 11 abr 2024 | 9.46 | 9.46 | 9.21 | 9.25 | 8.84 | 142,179 |
| 10 abr 2024 | 9.33 | 9.49 | 9.31 | 9.46 | 9.05 | 167,995 |
| 09 abr 2024 | 9.48 | 9.48 | 9.31 | 9.33 | 8.92 | 133,483 |
| 08 abr 2024 | 9.46 | 9.48 | 9.35 | 9.48 | 9.06 | 117,377 |
| 05 abr 2024 | 9.39 | 9.44 | 9.18 | 9.44 | 9.03 | 252,849 |
| 04 abr 2024 | 9.42 | 9.47 | 9.33 | 9.44 | 9.03 | 90,328 |
| 03 abr 2024 | 9.41 | 9.45 | 9.34 | 9.45 | 9.04 | 172,968 |
| 02 abr 2024 | 9.27 | 9.40 | 9.25 | 9.37 | 8.96 | 286,999 |
| 28 mar 2024 | 9.30 | 9.37 | 9.27 | 9.27 | 8.86 | 144,904 |
| 27 mar 2024 | 9.41 | 9.44 | 9.29 | 9.32 | 8.91 | 148,451 |
| 26 mar 2024 | 9.40 | 9.44 | 9.35 | 9.39 | 8.98 | 90,360 |
| 25 mar 2024 | 9.34 | 9.41 | 9.30 | 9.39 | 8.98 | 155,390 |
| 22 mar 2024 | 9.35 | 9.40 | 9.31 | 9.32 | 8.91 | 86,959 |
| 21 mar 2024 | 9.33 | 9.40 | 9.26 | 9.39 | 8.98 | 102,427 |
| 20 mar 2024 | 9.40 | 9.41 | 9.20 | 9.31 | 8.90 | 134,685 |
| 19 mar 2024 | 9.23 | 9.39 | 9.23 | 9.38 | 8.97 | 208,589 |
| 18 mar 2024 | 9.20 | 9.37 | 9.15 | 9.26 | 8.85 | 252,245 |
| 15 mar 2024 | 8.80 | 9.22 | 8.80 | 9.18 | 8.78 | 377,140 |
| 14 mar 2024 | 8.95 | 8.98 | 8.80 | 8.87 | 8.48 | 233,593 |
| 13 mar 2024 | 8.98 | 9.00 | 8.88 | 8.89 | 8.50 | 125,324 |
| 12 mar 2024 | 8.87 | 8.95 | 8.81 | 8.93 | 8.54 | 172,817 |
| 11 mar 2024 | 8.89 | 8.91 | 8.79 | 8.90 | 8.51 | 225,361 |
| 08 mar 2024 | 9.01 | 9.06 | 8.94 | 8.96 | 8.57 | 146,092 |
| 07 mar 2024 | 9.01 | 9.16 | 8.99 | 9.04 | 8.64 | 235,272 |
| 06 mar 2024 | 9.03 | 9.09 | 9.01 | 9.05 | 8.65 | 108,990 |
| 05 mar 2024 | 8.99 | 9.09 | 8.99 | 9.07 | 8.67 | 126,254 |
| 04 mar 2024 | 8.84 | 9.05 | 8.84 | 8.99 | 8.60 | 196,291 |
| 01 mar 2024 | 9.00 | 9.00 | 8.84 | 8.86 | 8.47 | 158,890 |
| 29 feb 2024 | 8.91 | 9.04 | 8.84 | 8.84 | 8.45 | 235,425 |
| 28 feb 2024 | 8.93 | 9.02 | 8.90 | 8.93 | 8.54 | 77,499 |
| 27 feb 2024 | 9.10 | 9.10 | 8.93 | 8.98 | 8.59 | 126,663 |
| 26 feb 2024 | 8.97 | 9.15 | 8.96 | 9.11 | 8.71 | 353,540 |
| 23 feb 2024 | 8.86 | 8.95 | 8.82 | 8.92 | 8.53 | 133,159 |
| 22 feb 2024 | 8.61 | 8.87 | 8.61 | 8.82 | 8.43 | 186,281 |
| 21 feb 2024 | 8.53 | 8.68 | 8.51 | 8.61 | 8.23 | 102,978 |
| 20 feb 2024 | 8.66 | 8.66 | 8.54 | 8.56 | 8.18 | 140,842 |
| 19 feb 2024 | 8.75 | 8.75 | 8.62 | 8.62 | 8.24 | 75,589 |
| 16 feb 2024 | 8.74 | 8.77 | 8.68 | 8.73 | 8.35 | 149,830 |
| 15 feb 2024 | 8.94 | 9.01 | 8.68 | 8.71 | 8.33 | 232,254 |
| 14 feb 2024 | 8.90 | 8.98 | 8.85 | 8.97 | 8.58 | 126,579 |
| 13 feb 2024 | 9.08 | 9.12 | 8.90 | 8.93 | 8.54 | 166,992 |
| 12 feb 2024 | 8.76 | 9.07 | 8.71 | 9.07 | 8.67 | 493,738 |
| 09 feb 2024 | 8.56 | 8.81 | 8.56 | 8.69 | 8.31 | 489,660 |
| 08 feb 2024 | 8.54 | 8.63 | 8.45 | 8.50 | 8.13 | 108,340 |
| 07 feb 2024 | 8.64 | 8.66 | 8.49 | 8.53 | 8.16 | 179,980 |
| 06 feb 2024 | 8.65 | 8.76 | 8.59 | 8.61 | 8.23 | 134,232 |
| 05 feb 2024 | 8.39 | 8.62 | 8.34 | 8.60 | 8.22 | 236,813 |
| 02 feb 2024 | 8.33 | 8.38 | 8.25 | 8.32 | 7.96 | 156,792 |
| 01 feb 2024 | 8.38 | 8.48 | 8.29 | 8.31 | 7.95 | 105,288 |
| 31 ene 2024 | 8.45 | 8.53 | 8.38 | 8.43 | 8.06 | 195,490 |
| 30 ene 2024 | 8.39 | 8.49 | 8.38 | 8.45 | 8.08 | 140,275 |
| 29 ene 2024 | 8.62 | 8.63 | 8.34 | 8.36 | 7.99 | 203,339 |
| 26 ene 2024 | 8.64 | 8.69 | 8.60 | 8.65 | 8.27 | 172,717 |
| 25 ene 2024 | 8.60 | 8.66 | 8.51 | 8.60 | 8.22 | 158,245 |
| 24 ene 2024 | 8.48 | 8.58 | 8.46 | 8.58 | 8.20 | 159,036 |
| 23 ene 2024 | 8.45 | 8.50 | 8.42 | 8.48 | 8.11 | 114,129 |
| 22 ene 2024 | 8.37 | 8.45 | 8.36 | 8.45 | 8.08 | 177,990 |
| 19 ene 2024 | 8.36 | 8.46 | 8.33 | 8.39 | 8.02 | 162,119 |
| 18 ene 2024 | 8.29 | 8.36 | 8.23 | 8.30 | 7.94 | 125,227 |
| 17 ene 2024 | 8.17 | 8.28 | 8.14 | 8.25 | 7.89 | 109,053 |
| 16 ene 2024 | 8.21 | 8.24 | 8.15 | 8.19 | 7.83 | 82,526 |
| 15 ene 2024 | 8.24 | 8.27 | 8.22 | 8.26 | 7.90 | 81,447 |
| 12 ene 2024 | 8.24 | 8.33 | 8.24 | 8.28 | 7.92 | 63,125 |
| 11 ene 2024 | 8.35 | 8.36 | 8.24 | 8.24 | 7.88 | 91,575 |
| 10 ene 2024 | 8.38 | 8.38 | 8.24 | 8.35 | 7.98 | 95,756 |
| 09 ene 2024 | 8.42 | 8.42 | 8.25 | 8.32 | 7.96 | 125,653 |
| *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.