Cellnex Telecom SA (CLNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/02/2024	536.468	-0,15%	33,43	32,81	33,48	33,17
15/02/2024	561.793	0,73%	33,15	32,87	33,335	33,22
14/02/2024	593.127	1,45%	32,56	32,53	33,41	32,98
13/02/2024	904.042	-3,24%	33,40	32,055	33,69	32,51
12/02/2024	396.478	1,14%	33,32	33,26	33,72	33,60
09/02/2024	605.454	-1,37%	33,48	32,955	33,82	33,07
08/02/2024	401.870	0,72%	33,02	32,96	33,87	33,55
07/02/2024	880.077	-1,65%	33,72	33,19	33,85	33,31
06/02/2024	530.486	0,00%	33,91	33,29	34,09	33,87
05/02/2024	964.925	-2,53%	34,66	33,74	34,83	33,86
02/02/2024	777.716	-2,22%	35,91	34,57	36,17	34,75
01/02/2024	603.517	-0,39%	35,62	35,505	36,18	35,54
31/01/2024	546.123	1,57%	35,19	35,19	35,99	35,68
30/01/2024	533.177	-0,48%	35,19	34,945	35,38	35,13
29/01/2024	498.333	-1,45%	35,565	34,99	35,565	35,30
26/01/2024	799.187	1,51%	35,015	34,75	36,015	35,70
25/01/2024	494.611	1,30%	34,59	34,33	35,17	35,15
24/01/2024	624.181	0,99%	34,74	34,44	35,49	34,70
23/01/2024	502.680	0,25%	34,51	34,32	35,26	34,45
22/01/2024	547.902	1,58%	33,87	33,63	34,60	34,365
19/01/2024	387.537	0,45%	33,68	33,44	33,91	33,74
18/01/2024	933.782	-1,87%	34,41	33,50	34,44	33,63
17/01/2024	735.030	-2,36%	34,70	33,84	34,84	34,28
16/01/2024	571.343	-1,54%	35,46	35,055	35,495	35,11
15/01/2024	452.986	-0,39%	36,075	35,345	36,11	35,66
12/01/2024	609.383	1,04%	35,44	35,23	36,15	35,80
11/01/2024	817.619	0,57%	35,49	35,34	35,99	35,43
10/01/2024	422.317	0,57%	35,02	34,75	35,37	35,23
09/01/2024	332.739	0,17%	35,06	34,56	35,10	35,06
08/01/2024	524.653	0,81%	34,65	34,20	35,03	35,01
05/01/2024	778.322	-1,56%	34,96	34,13	35,03	34,68
04/01/2024	492.303	-0,06%	35,21	34,82	35,50	35,20
03/01/2024	530.401	-0,48%	35,43	35,085	35,64	35,22
02/01/2024	650.137	-0,62%	35,78	35,23	36,07	35,39
29/12/2023	263.456	-1,14%	36,03	35,55	36,10	35,61
28/12/2023	230.777	-0,11%	36,10	35,91	36,17	36,02
27/12/2023	231.789	0,81%	35,76	35,72	36,21	36,06
26/12/2023	194.825	0,20%	35,92	35,61	35,96	35,77
22/12/2023	194.825	0,20%	35,92	35,61	35,96	35,77
21/12/2023	431.500	-0,31%	35,47	35,38	35,82	35,70
20/12/2023	327.778	0,31%	35,88	35,34	36,02	35,82
19/12/2023	539.521	0,46%	35,80	35,46	36,12	35,71
18/12/2023	700.036	-2,08%	36,13	35,43	36,165	35,545
15/12/2023	709.604	-0,33%	36,20	35,91	36,56	36,30
14/12/2023	1.217.086	2,53%	36,78	36,31	37,15	36,42
13/12/2023	438.327	0,45%	35,33	35,10	35,63	35,52
12/12/2023	412.669	-0,37%	35,45	35,04	35,55	35,36
11/12/2023	485.144	-0,56%	35,62	35,10	35,63	35,49
08/12/2023	487.937	-0,25%	36,01	35,51	36,29	35,77
07/12/2023	800.859	-1,14%	35,91	34,94	35,95	35,95
06/12/2023	642.535	1,55%	35,92	35,71	36,56	36,365
05/12/2023	963.476	1,25%	35,14	35,11	35,94	35,75
04/12/2023	686.652	0,80%	34,97	34,97	35,44	35,25
01/12/2023	578.336	-0,43%	35,11	34,37	35,175	34,97
30/11/2023	1.186.488	0,43%	35,14	34,83	35,25	35,12
29/11/2023	1.048.760	1,04%	34,74	34,74	35,32	34,97
28/11/2023	726.511	0,99%	34,12	33,91	34,77	34,61
27/11/2023	752.976	-0,56%	34,09	33,955	34,54	34,06
24/11/2023	386.884	1,32%	33,81	33,39	34,27	34,21
23/11/2023	419.583	-0,78%	34,07	33,425	34,10	33,765
22/11/2023	883.358	2,75%	33,43	33,30	34,40	33,99
21/11/2023	762.728	-1,55%	33,71	32,91	33,815	33,08
20/11/2023	1.426.255	3,54%	32,59	32,57	33,92	33,66
17/11/2023	999.458	-1,13%	32,99	32,14	33,12	32,53
16/11/2023	760.888	2,30%	32,11	32,055	32,98	32,90
15/11/2023	1.063.970	-1,75%	32,60	32,07	32,97	32,10
14/11/2023	1.317.878	5,46%	31,10	30,86	32,69	32,67
13/11/2023	1.026.596	2,13%	30,46	30,28	31,165	30,98
10/11/2023	1.270.715	-1,33%	30,78	29,82	31,18	30,335
09/11/2023	823.208	1,96%	30,01	30,01	30,77	30,745
08/11/2023	1.058.349	0,89%	29,89	29,88	30,65	30,155
07/11/2023	567.752	0,30%	29,65	29,61	30,115	29,89
06/11/2023	1.129.131	-1,82%	30,43	29,455	30,57	29,76
03/11/2023	1.462.940	4,21%	29,32	29,08	30,47	30,45
02/11/2023	1.000.223	2,42%	28,68	28,63	29,44	29,22
01/11/2023	1.397.765	3,26%	27,52	27,50	28,63	28,53
31/10/2023	1.069.999	4,33%	26,81	26,66	27,83	27,72
30/10/2023	635.792	0,99%	26,39	26,18	26,72	26,57
27/10/2023	961.392	0,15%	26,40	26,24	26,54	26,31
26/10/2023	1.190.457	-2,76%	27,00	26,19	27,00	26,26
25/10/2023	812.704	-0,55%	26,99	26,46	27,17	26,94
24/10/2023	1.275.713	2,07%	26,60	26,56	27,41	27,09
23/10/2023	1.582.896	-2,71%	27,09	26,04	27,37	26,59
20/10/2023	1.008.096	-1,30%	27,30	27,05	28,00	27,33
19/10/2023	1.224.840	-4,37%	28,56	27,61	28,74	27,55
18/10/2023	888.082	-2,64%	29,53	28,76	29,72	28,81
17/10/2023	753.553	-0,90%	29,60	29,29	30,045	29,59
16/10/2023	559.020	0,54%	29,55	29,50	30,37	29,83
13/10/2023	431.323	-1,53%	29,98	29,52	30,24	29,59
12/10/2023	646.324	-0,38%	30,26	29,96	30,595	30,09
11/10/2023	925.047	-2,77%	30,72	30,19	30,93	30,16
10/10/2023	1.053.658	4,80%	29,93	29,93	31,12	31,02
09/10/2023	629.995	0,20%	29,56	29,28	29,88	29,60
06/10/2023	1.175.672	0,20%	29,52	28,34	29,61	29,54
05/10/2023	1.078.656	0,09%	29,56	28,97	29,69	29,48
04/10/2023	2.058.546	-3,23%	29,28	29,06	29,98	29,35
03/10/2023	1.461.025	-5,78%	32,08	30,25	32,24	30,33
02/10/2023	732.008	-2,48%	33,05	32,085	33,09	32,19
29/09/2023	815.391	1,49%	33,33	32,98	33,875	32,97
28/09/2023	725.958	-3,00%	33,46	32,39	33,50	32,485