Cellnex Telecom SA (CLNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	3,17%	31,61	31,61	32,555	32,53
22/11/2024	813.946	3,17%	31,61	31,61	32,555	32,53
21/11/2024	567.178	-1,41%	32,04	31,48	32,05	31,54
20/11/2024	439.479	0,17%	32,19	31,86	32,35	32,06
19/11/2024	688.729	1,78%	31,73	31,38	32,015	32,10
18/11/2024	953.884	-0,51%	31,84	31,42	31,93	31,50
15/11/2024	741.404	-0,88%	31,97	31,555	31,97	31,72
14/11/2024	725.266	0,82%	31,69	31,49	32,00	32,01
13/11/2024	803.991	-2,70%	32,31	31,73	32,685	31,68
12/11/2024	719.279	-3,56%	33,54	32,56	33,82	32,56
11/11/2024	1.061.941	2,40%	33,40	33,20	34,00	33,76
08/11/2024	676.933	2,51%	32,40	32,40	33,12	33,05
07/11/2024	1.004.263	-1,06%	32,54	32,09	32,68	32,24
06/11/2024	1.259.919	-2,49%	33,24	32,33	33,41	32,50
05/11/2024	545.536	-1,74%	33,79	33,32	33,915	33,41
04/11/2024	420.664	-0,06%	34,04	33,93	34,26	34,00
01/11/2024	527.540	1,25%	33,58	33,58	34,38	34,02
31/10/2024	635.558	-1,71%	34,135	33,36	34,21	33,70
30/10/2024	702.330	-1,24%	34,58	33,99	34,73	34,37
29/10/2024	538.882	-1,53%	35,52	34,655	35,63	34,71
28/10/2024	335.048	0,20%	35,15	34,77	35,275	35,30
25/10/2024	293.071	0,40%	35,12	34,93	35,24	35,23
24/10/2024	615.508	1,56%	34,95	34,77	35,16	35,20
23/10/2024	344.655	0,26%	34,40	34,23	34,795	34,66
22/10/2024	943.545	-2,77%	35,16	34,225	35,19	34,57
21/10/2024	603.509	-1,91%	36,13	35,44	36,14	35,41
18/10/2024	333.046	-0,55%	36,37	35,93	36,41	36,10
17/10/2024	561.240	-1,04%	36,77	36,25	36,86	36,30
16/10/2024	681.323	1,08%	36,26	35,99	37,03	36,68
15/10/2024	555.040	0,99%	36,22	35,98	36,43	36,25
14/10/2024	360.799	1,51%	35,30	35,16	35,93	35,895
11/10/2024	283.832	0,46%	35,28	35,145	35,52	35,36
10/10/2024	768.731	-1,90%	35,89	35,10	36,18	35,20
09/10/2024	408.435	0,31%	35,96	35,77	36,24	35,90
08/10/2024	554.247	0,42%	35,43	35,295	35,85	35,79
07/10/2024	584.886	-1,68%	36,24	35,48	36,25	35,63
04/10/2024	866.573	-0,88%	36,64	36,08	37,28	36,24
03/10/2024	416.990	-0,65%	36,63	36,32	36,795	36,56
02/10/2024	388.018	0,00%	36,96	36,33	37,02	36,83
01/10/2024	747.654	1,51%	36,61	36,59	37,32	36,95
30/09/2024	418.336	-0,76%	36,33	36,07	36,61	36,40
27/09/2024	410.563	0,19%	36,53	36,52	36,94	36,58
26/09/2024	515.949	1,19%	36,38	36,32	36,78	36,51
25/09/2024	408.001	0,50%	36,17	35,90	36,25	36,15
24/09/2024	622.395	-0,88%	36,50	35,71	36,52	36,02
23/09/2024	443.222	1,31%	36,02	35,815	36,47	36,34
20/09/2024	599.254	-0,56%	36,00	35,74	36,36	35,78
19/09/2024	1.209.828	-2,76%	37,10	35,74	37,28	35,98
18/09/2024	586.549	-0,14%	36,81	36,72	37,04	36,82
17/09/2024	998.914	0,46%	36,89	36,74	37,26	36,87
16/09/2024	661.736	-0,19%	36,75	36,51	36,77	36,70
13/09/2024	717.960	1,72%	36,15	36,15	36,96	36,77
12/09/2024	672.716	0,08%	36,49	36,13	36,70	36,15
11/09/2024	806.687	0,50%	35,94	35,44	36,12	36,12
10/09/2024	826.287	1,55%	35,33	35,33	36,07	35,94
09/09/2024	645.735	0,31%	35,51	35,12	35,61	35,39
06/09/2024	797.682	-0,34%	35,11	35,11	35,80	35,28
05/09/2024	729.333	0,68%	35,02	34,77	35,51	35,40
04/09/2024	767.283	1,24%	34,56	34,36	35,27	35,16
03/09/2024	682.885	-0,20%	34,77	34,16	34,97	34,73
02/09/2024	535.090	-0,37%	35,05	34,42	35,11	34,80
30/08/2024	3.949.145	-0,20%	35,01	34,93	35,50	34,93
29/08/2024	794.519	-1,27%	35,50	35,00	35,57	35,00
28/08/2024	693.964	0,31%	35,41	35,40	35,63	35,45
27/08/2024	524.501	0,17%	35,19	35,15	35,45	35,34
26/08/2024	621.955	0,43%	35,23	35,20	35,63	35,28
23/08/2024	544.655	2,15%	34,49	34,46	35,13	35,13
22/08/2024	565.459	-0,03%	34,26	34,16	34,93	34,39
21/08/2024	670.346	0,41%	34,38	34,06	34,42	34,40
20/08/2024	475.984	-0,29%	34,47	34,23	34,62	34,26
19/08/2024	648.804	1,03%	34,04	34,00	34,64	34,36
16/08/2024	718.817	0,12%	34,19	33,78	34,27	34,01
15/08/2024	878.441	-1,34%	34,51	33,88	34,66	33,97
14/08/2024	632.154	-0,06%	34,55	34,17	34,72	34,43
13/08/2024	786.344	1,20%	34,08	34,06	34,59	34,45
12/08/2024	721.094	-0,99%	34,50	33,78	34,57	34,04
09/08/2024	1.063.959	2,75%	33,62	33,58	34,53	34,38
08/08/2024	852.291	-1,73%	33,80	33,01	33,80	33,46
07/08/2024	1.057.728	2,31%	33,40	33,27	34,05	34,05
06/08/2024	1.441.241	-1,28%	33,50	32,60	33,67	33,28
05/08/2024	1.615.535	-1,86%	33,87	33,28	34,13	33,71
02/08/2024	1.410.903	2,35%	33,56	33,22	34,56	34,35
01/08/2024	1.730.968	4,29%	33,00	32,90	33,96	33,56
31/07/2024	1.263.615	-0,86%	32,79	32,03	32,84	32,18
30/07/2024	624.338	0,65%	32,30	32,21	32,61	32,46
29/07/2024	570.566	0,12%	32,30	31,99	32,56	32,25
26/07/2024	625.656	2,61%	31,25	31,25	32,21	32,21
25/07/2024	1.161.390	-1,32%	31,53	31,02	31,64	31,39
24/07/2024	701.599	-1,58%	32,00	31,76	32,15	31,81
23/07/2024	550.502	-0,31%	32,46	32,04	32,53	32,32
22/07/2024	487.461	-0,43%	32,76	32,42	32,93	32,42
19/07/2024	867.461	0,06%	32,45	32,18	32,72	32,56
18/07/2024	688.273	-0,18%	32,62	32,31	32,74	32,54
17/07/2024	761.941	-0,31%	32,69	32,46	32,92	32,60
16/07/2024	1.024.969	-0,27%	32,60	32,42	33,02	32,70
15/07/2024	924.810	-1,71%	33,27	32,71	33,30	32,79
12/07/2024	1.363.930	0,15%	33,90	33,14	34,14	33,36
11/07/2024	2.243.884	5,31%	31,85	31,60	33,31	33,31
10/07/2024	959.754	2,73%	31,02	31,02	31,63	31,63
09/07/2024	1.300.140	-1,85%	31,31	30,66	31,35	30,79