Cyberoo S.p.A. (CYB.MI)
Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3.3500 | 3.3900 | 3.3400 | 3.3400 | 3.3400 | 38,920 |
| 30 may 2024 | 3.4100 | 3.4200 | 3.3400 | 3.3800 | 3.3800 | 15,010 |
| 29 may 2024 | 3.3900 | 3.4300 | 3.2800 | 3.4000 | 3.4000 | 16,371 |
| 28 may 2024 | 3.3500 | 3.4000 | 3.3400 | 3.3500 | 3.3500 | 24,451 |
| 27 may 2024 | 3.3500 | 3.4200 | 3.3300 | 3.3500 | 3.3500 | 37,046 |
| 24 may 2024 | 3.3200 | 3.3700 | 3.3100 | 3.3700 | 3.3700 | 12,667 |
| 23 may 2024 | 3.3800 | 3.4100 | 3.3000 | 3.3600 | 3.3600 | 45,561 |
| 22 may 2024 | 3.3700 | 3.4000 | 3.3500 | 3.3900 | 3.3900 | 57,383 |
| 21 may 2024 | 3.4000 | 3.5000 | 3.3800 | 3.3800 | 3.3800 | 27,160 |
| 20 may 2024 | 3.3800 | 3.4100 | 3.3600 | 3.3700 | 3.3700 | 10,249 |
| 17 may 2024 | 3.4200 | 3.4500 | 3.3900 | 3.3900 | 3.3900 | 12,189 |
| 16 may 2024 | 3.4200 | 3.4600 | 3.4100 | 3.4500 | 3.4500 | 22,639 |
| 15 may 2024 | 3.4300 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 36,679 |
| 14 may 2024 | 3.5000 | 3.5100 | 3.4200 | 3.4300 | 3.4300 | 27,600 |
| 13 may 2024 | 3.4800 | 3.5000 | 3.4500 | 3.5000 | 3.5000 | 29,186 |
| 10 may 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4800 | 3.4800 | 22,501 |
| 09 may 2024 | 3.5500 | 3.5500 | 3.4600 | 3.5000 | 3.5000 | 24,885 |
| 08 may 2024 | 3.5800 | 3.5800 | 3.4700 | 3.5100 | 3.5100 | 15,300 |
| 07 may 2024 | 3.4800 | 3.5600 | 3.4500 | 3.5100 | 3.5100 | 45,155 |
| 06 may 2024 | 3.5200 | 3.5200 | 3.4400 | 3.4500 | 3.4500 | 15,115 |
| 03 may 2024 | 3.5300 | 3.5300 | 3.4400 | 3.4900 | 3.4900 | 5,846 |
| 02 may 2024 | 3.4200 | 3.5000 | 3.4200 | 3.4900 | 3.4900 | 16,697 |
| 30 abr 2024 | 3.5000 | 3.5000 | 3.3700 | 3.4200 | 3.4200 | 11,207 |
| 29 abr 2024 | 3.4200 | 3.4700 | 3.3000 | 3.4000 | 3.4000 | 14,010 |
| 26 abr 2024 | 3.3700 | 3.3700 | 3.3600 | 3.3600 | 3.3600 | 868 |
| 25 abr 2024 | 3.3700 | 3.4000 | 3.3000 | 3.3700 | 3.3700 | 12,083 |
| 24 abr 2024 | 3.3700 | 3.3900 | 3.3600 | 3.3800 | 3.3800 | 21,337 |
| 23 abr 2024 | 3.4300 | 3.4300 | 3.3700 | 3.3700 | 3.3700 | 23,500 |
| 22 abr 2024 | 3.5300 | 3.5300 | 3.3800 | 3.4300 | 3.4300 | 9,540 |
| 19 abr 2024 | 3.4400 | 3.4400 | 3.3500 | 3.4000 | 3.4000 | 17,444 |
| 18 abr 2024 | 3.3500 | 3.4000 | 3.3200 | 3.4000 | 3.4000 | 10,482 |
| 17 abr 2024 | 3.4400 | 3.4500 | 3.3800 | 3.3900 | 3.3900 | 52,101 |
| 16 abr 2024 | 3.4800 | 3.4800 | 3.3900 | 3.4300 | 3.4300 | 31,551 |
| 15 abr 2024 | 3.4500 | 3.5300 | 3.4500 | 3.4600 | 3.4600 | 95,321 |
| 12 abr 2024 | 3.3800 | 3.4900 | 3.3400 | 3.4100 | 3.4100 | 33,436 |
| 11 abr 2024 | 3.3500 | 3.3700 | 3.3500 | 3.3700 | 3.3700 | 6,438 |
| 10 abr 2024 | 3.2700 | 3.3500 | 3.2500 | 3.3500 | 3.3500 | 8,193 |
| 09 abr 2024 | 3.3700 | 3.3800 | 3.1800 | 3.2900 | 3.2900 | 41,912 |
| 08 abr 2024 | 3.3700 | 3.4300 | 3.3500 | 3.3800 | 3.3800 | 42,353 |
| 05 abr 2024 | 3.4500 | 3.4900 | 3.3800 | 3.3800 | 3.3800 | 13,055 |
| 04 abr 2024 | 3.5400 | 3.5400 | 3.4400 | 3.4900 | 3.4900 | 10,232 |
| 03 abr 2024 | 3.4100 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 7,586 |
| 02 abr 2024 | 3.5500 | 3.5500 | 3.3900 | 3.4100 | 3.4100 | 31,765 |
| 28 mar 2024 | 3.5100 | 3.6200 | 3.3500 | 3.5500 | 3.5500 | 59,463 |
| 27 mar 2024 | 3.4800 | 3.6000 | 3.4100 | 3.5000 | 3.5000 | 80,321 |
| 26 mar 2024 | 3.2300 | 3.5000 | 3.2300 | 3.4500 | 3.4500 | 105,456 |
| 25 mar 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | 10,418 |
| 22 mar 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2700 | 3.2700 | 19,650 |
| 21 mar 2024 | 3.2600 | 3.2800 | 3.2200 | 3.2800 | 3.2800 | 14,713 |
| 20 mar 2024 | 3.1800 | 3.2600 | 3.1800 | 3.2200 | 3.2200 | 13,216 |
| 19 mar 2024 | 3.2200 | 3.2900 | 3.1500 | 3.2300 | 3.2300 | 24,513 |
| 18 mar 2024 | 3.2300 | 3.2700 | 3.2200 | 3.2300 | 3.2300 | 30,983 |
| 15 mar 2024 | 3.2600 | 3.2600 | 3.2300 | 3.2400 | 3.2400 | 11,843 |
| 14 mar 2024 | 3.2500 | 3.2600 | 3.1900 | 3.2300 | 3.2300 | 118,529 |
| 13 mar 2024 | 3.2700 | 3.2700 | 3.2300 | 3.2300 | 3.2300 | 19,591 |
| 12 mar 2024 | 3.2400 | 3.2900 | 3.2300 | 3.2400 | 3.2400 | 25,960 |
| 11 mar 2024 | 3.2800 | 3.3200 | 3.2500 | 3.2700 | 3.2700 | 101,970 |
| 08 mar 2024 | 3.2400 | 3.2800 | 3.2200 | 3.2800 | 3.2800 | 10,510 |
| 07 mar 2024 | 3.2500 | 3.2600 | 3.2300 | 3.2400 | 3.2400 | 11,133 |
| 06 mar 2024 | 3.2400 | 3.2800 | 3.2100 | 3.2700 | 3.2700 | 28,634 |
| 05 mar 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2400 | 3.2400 | 24,558 |
| 04 mar 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2400 | 3.2400 | 33,510 |
| 01 mar 2024 | 3.1900 | 3.2200 | 3.1600 | 3.1800 | 3.1800 | 15,535 |
| 29 feb 2024 | 3.1800 | 3.2000 | 3.1000 | 3.1700 | 3.1700 | 12,111 |
| 28 feb 2024 | 3.0500 | 3.2000 | 3.0500 | 3.1500 | 3.1500 | 15,688 |
| 27 feb 2024 | 3.0500 | 3.1400 | 3.0300 | 3.1400 | 3.1400 | 9,611 |
| 26 feb 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0500 | 3.0500 | 9,382 |
| 23 feb 2024 | 3.0500 | 3.0900 | 3.0000 | 3.0900 | 3.0900 | 22,460 |
| 22 feb 2024 | 3.0600 | 3.0700 | 3.0100 | 3.0300 | 3.0300 | 11,522 |
| 21 feb 2024 | 3.0800 | 3.0900 | 2.9500 | 2.9500 | 2.9500 | 25,176 |
| 20 feb 2024 | 3.1200 | 3.1200 | 3.0100 | 3.0800 | 3.0800 | 12,402 |
| 19 feb 2024 | 3.0800 | 3.1300 | 3.0800 | 3.1200 | 3.1200 | 19,906 |
| 16 feb 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 4,564 |
| 15 feb 2024 | 3.0600 | 3.0800 | 3.0300 | 3.0600 | 3.0600 | 6,350 |
| 14 feb 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0500 | 3.0500 | 3,399 |
| 13 feb 2024 | 2.9500 | 3.0000 | 2.9200 | 3.0000 | 3.0000 | 9,611 |
| 12 feb 2024 | 2.9700 | 3.0200 | 2.8900 | 2.9200 | 2.9200 | 43,035 |
| 09 feb 2024 | 3.0200 | 3.0600 | 2.9700 | 3.0200 | 3.0200 | 15,611 |
| 08 feb 2024 | 3.0500 | 3.0600 | 2.9900 | 3.0400 | 3.0400 | 31,790 |
| 07 feb 2024 | 3.1100 | 3.1100 | 2.9600 | 3.0400 | 3.0400 | 42,906 |
| 06 feb 2024 | 3.3000 | 3.3000 | 2.9800 | 3.1000 | 3.1000 | 85,862 |
| 05 feb 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2900 | 3.2900 | 11,459 |
| 02 feb 2024 | 3.2400 | 3.3000 | 3.2400 | 3.2800 | 3.2800 | 14,388 |
| 01 feb 2024 | 3.2600 | 3.3000 | 3.1700 | 3.2700 | 3.2700 | 29,635 |
| 31 ene 2024 | 3.3100 | 3.3200 | 3.2500 | 3.3000 | 3.3000 | 12,875 |
| 30 ene 2024 | 3.2800 | 3.3200 | 3.2500 | 3.3000 | 3.3000 | 18,083 |
| 29 ene 2024 | 3.3100 | 3.3100 | 3.2100 | 3.2800 | 3.2800 | 40,765 |
| 26 ene 2024 | 3.1900 | 3.2000 | 3.1000 | 3.1800 | 3.1800 | 11,430 |
| 25 ene 2024 | 3.1100 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 8,226 |
| 24 ene 2024 | 3.1800 | 3.2000 | 3.1200 | 3.1900 | 3.1900 | 30,552 |
| 23 ene 2024 | 3.1400 | 3.1500 | 3.1000 | 3.1500 | 3.1500 | 20,481 |
| 22 ene 2024 | 3.0900 | 3.1700 | 3.0200 | 3.1000 | 3.1000 | 28,644 |
| 19 ene 2024 | 3.0900 | 3.0900 | 3.0200 | 3.0500 | 3.0500 | 9,362 |
| 18 ene 2024 | 3.0600 | 3.1200 | 3.0200 | 3.0500 | 3.0500 | 17,424 |
| 17 ene 2024 | 3.1100 | 3.1500 | 3.0200 | 3.0900 | 3.0900 | 29,008 |
| 16 ene 2024 | 3.0200 | 3.1100 | 3.0200 | 3.1100 | 3.1100 | 7,490 |
| 15 ene 2024 | 3.0800 | 3.0800 | 3.0700 | 3.0700 | 3.0700 | 12,361 |
| 12 ene 2024 | 3.0700 | 3.1200 | 3.0600 | 3.0800 | 3.0800 | 5,116 |
| 11 ene 2024 | 3.0800 | 3.1200 | 3.0300 | 3.0800 | 3.0800 | 40,039 |
| 10 ene 2024 | 2.9900 | 3.0600 | 2.9600 | 3.0600 | 3.0600 | 15,021 |
| *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.