Cellnex Telecom SA (CLNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
08/07/2024	1.267.606	0,29%	31,30	31,26	31,93	31,37
05/07/2024	561.752	-0,16%	31,33	31,045	31,51	31,23
04/07/2024	279.442	0,51%	31,04	31,03	31,35	31,28
03/07/2024	632.776	1,64%	30,78	30,48	31,30	31,23
02/07/2024	437.175	0,20%	30,65	30,51	30,90	30,73
01/07/2024	1.262.729	1,10%	30,84	30,34	31,12	30,79
28/06/2024	444.433	-0,47%	30,66	30,41	30,88	30,455
27/06/2024	722.341	-1,45%	30,94	30,45	31,05	30,60
26/06/2024	411.494	-0,83%	31,43	30,96	31,73	30,96
25/06/2024	509.172	-0,70%	31,55	31,10	31,55	31,22
24/06/2024	636.349	1,16%	31,29	31,15	31,50	31,47
21/06/2024	714.590	-2,08%	31,73	30,95	31,73	31,11
20/06/2024	514.074	1,28%	31,265	31,26	32,02	31,77
19/06/2024	475.171	-1,57%	31,93	31,275	32,01	31,37
18/06/2024	442.316	0,88%	31,83	31,60	31,94	31,99
17/06/2024	677.285	-2,47%	32,51	31,66	32,53	31,63
14/06/2024	752.576	-2,03%	32,805	32,24	32,945	32,39
13/06/2024	730.365	-0,09%	33,02	32,85	33,45	33,06
12/06/2024	1.231.928	1,47%	32,71	32,42	33,38	33,07
11/06/2024	1.558.973	-2,92%	32,82	32,21	32,93	32,54
10/06/2024	331.120	-0,30%	33,52	33,25	33,70	33,52
07/06/2024	867.697	-2,32%	34,45	33,38	34,485	33,63
06/06/2024	858.726	-0,12%	34,50	33,91	34,72	34,43
05/06/2024	595.185	0,41%	34,40	34,34	34,81	34,45
04/06/2024	623.056	-0,17%	34,38	34,02	34,58	34,34
03/06/2024	636.283	1,41%	33,82	33,58	34,51	34,42
31/05/2024	824.819	0,09%	34,26	33,57	34,65	33,94
30/05/2024	940.070	2,32%	33,10	33,10	34,34	33,91
29/05/2024	581.643	-2,04%	33,59	33,11	33,90	33,14
28/05/2024	495.109	-0,06%	33,88	33,73	34,195	33,75
27/05/2024	311.802	0,90%	33,465	33,34	33,845	33,77
24/05/2024	408.144	-1,68%	33,86	33,29	33,87	33,45
23/05/2024	458.273	-0,99%	34,30	33,735	34,39	34,02
22/05/2024	644.049	-0,55%	34,51	33,87	34,58	34,45
21/05/2024	674.220	-1,09%	35,13	34,43	35,31	34,50
20/05/2024	243.398	-0,85%	35,28	34,71	35,32	34,98
17/05/2024	475.748	0,66%	35,02	34,96	35,33	35,28
16/05/2024	478.486	0,49%	34,85	34,70	35,20	35,02
15/05/2024	1.206.272	3,05%	33,81	33,73	34,94	34,83
14/05/2024	545.671	2,47%	33,24	33,215	34,10	33,80
13/05/2024	312.497	-1,39%	33,50	32,88	33,52	33,05
10/05/2024	368.675	1,04%	33,11	33,11	33,62	33,515
09/05/2024	324.965	1,31%	32,89	32,67	33,35	33,17
08/05/2024	397.383	-0,12%	32,77	32,67	33,16	32,87
07/05/2024	313.806	0,77%	32,66	32,36	33,03	32,84
06/05/2024	329.544	-0,58%	32,69	32,34	32,81	32,59
03/05/2024	765.643	3,08%	31,78	31,63	33,22	32,78
02/05/2024	592.331	2,30%	31,06	31,05	32,00	31,80
01/05/2024	0	-2,11%	31,57	31,06	31,86	31,05
30/04/2024	615.285	-2,11%	31,57	31,06	31,86	31,05
29/04/2024	523.686	1,05%	31,46	31,16	31,805	31,72
26/04/2024	666.015	0,58%	31,46	30,78	32,00	31,39
25/04/2024	771.302	0,42%	31,03	30,555	31,40	31,21
24/04/2024	638.965	-2,66%	31,73	31,00	31,76	31,06
23/04/2024	803.373	2,31%	31,13	31,13	31,95	31,84
22/04/2024	456.191	1,01%	30,94	30,82	31,38	31,12
19/04/2024	457.076	0,72%	30,49	30,15	30,89	30,70
18/04/2024	520.197	0,36%	30,46	30,105	30,76	30,55
17/04/2024	694.508	2,63%	29,52	29,45	30,48	30,44
16/04/2024	501.355	-2,28%	30,05	29,53	30,15	29,61
15/04/2024	518.099	-2,38%	30,87	30,245	30,90	30,30
12/04/2024	823.425	1,64%	30,71	30,64	31,16	31,01
11/04/2024	737.483	-0,26%	30,43	29,90	31,10	30,46
10/04/2024	1.085.778	-0,97%	30,91	30,13	31,31	30,54
09/04/2024	701.893	3,29%	29,79	29,59	30,97	30,80
08/04/2024	742.022	0,00%	29,76	29,59	30,44	29,79
05/04/2024	752.601	-3,22%	30,42	29,43	30,64	29,77
04/04/2024	754.078	-0,74%	31,01	30,66	31,27	30,71
03/04/2024	808.719	-1,93%	31,45	30,85	31,53	31,00
02/04/2024	814.316	-3,63%	32,40	31,42	32,67	31,61
01/04/2024	0	0,03%	33,01	32,63	33,11	32,80
28/03/2024	487.453	0,03%	33,01	32,63	33,11	32,80
27/03/2024	678.488	-0,55%	32,87	32,54	33,00	32,79
26/03/2024	380.572	-0,78%	33,01	32,78	33,48	32,90
25/03/2024	324.965	-0,99%	33,53	32,97	33,65	33,16
22/03/2024	365.780	0,87%	33,04	33,03	33,58	33,49
21/03/2024	831.771	1,67%	32,77	32,69	33,79	33,20
20/03/2024	279.815	0,38%	32,495	32,24	32,88	32,655
19/03/2024	565.751	2,39%	31,73	31,62	32,54	32,50
18/03/2024	622.179	-2,07%	32,27	31,55	32,30	31,74
15/03/2024	991.275	-0,64%	32,41	32,19	32,72	32,41
14/03/2024	844.102	-3,12%	33,66	32,49	33,68	32,62
13/03/2024	370.864	-1,32%	34,09	33,50	34,22	33,67
12/03/2024	610.403	-0,87%	34,40	34,08	34,88	34,12
11/03/2024	299.347	-0,61%	34,51	34,14	34,79	34,42
08/03/2024	680.229	0,06%	34,465	34,15	34,89	34,63
07/03/2024	986.959	2,31%	33,78	33,56	35,05	34,61
06/03/2024	828.739	-1,76%	34,38	33,72	34,94	33,83
05/03/2024	1.230.659	3,32%	33,19	33,19	34,81	34,435
04/03/2024	512.036	-0,80%	33,42	32,99	33,425	33,33
01/03/2024	781.062	1,76%	33,53	33,05	34,11	33,60
29/02/2024	1.143.349	-0,39%	33,09	32,45	33,66	33,02
28/02/2024	1.010.157	-3,63%	34,28	32,94	34,28	33,15
27/02/2024	608.380	0,00%	34,51	34,07	34,57	34,40
26/02/2024	299.269	0,88%	34,09	33,97	34,61	34,40
23/02/2024	665.386	0,29%	33,98	33,61	34,11	34,10
22/02/2024	644.878	0,83%	34,02	33,60	34,28	34,00
21/02/2024	836.457	1,11%	33,23	32,84	34,02	33,70
20/02/2024	525.315	0,82%	33,07	32,85	33,49	33,36
19/02/2024	384.046	-0,27%	32,83	32,79	33,24	33,09