Cellnex Telecom SA (CLNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2023	622.868	0,90%	38,31	37,74	38,53	38,17
27/04/2023	502.042	-0,40%	37,695	37,26	38,03	37,83
26/04/2023	534.180	0,37%	37,715	37,71	38,19	37,98
25/04/2023	383.443	-0,46%	38,15	37,53	38,15	37,78
24/04/2023	299.530	-0,35%	38,38	37,90	38,38	37,955
21/04/2023	482.022	-0,39%	38,25	37,795	38,53	38,09
20/04/2023	378.888	-0,31%	38,22	37,96	38,34	38,24
19/04/2023	303.303	0,58%	38,07	37,91	38,38	38,36
18/04/2023	442.813	-0,83%	38,895	38,02	38,895	38,22
17/04/2023	508.080	0,21%	38,55	38,32	38,675	38,61
14/04/2023	615.001	1,08%	38,22	38,20	38,57	38,53
13/04/2023	527.808	1,09%	37,88	37,43	38,17	38,12
12/04/2023	623.065	0,16%	37,63	37,47	38,07	37,67
11/04/2023	720.610	-1,78%	37,63	37,28	38,13	37,51
10/04/2023	690.087	0,80%	37,79	37,69	38,66	38,04
06/04/2023	690.087	0,80%	37,79	37,69	38,66	38,04
05/04/2023	1.467.307	3,40%	36,45	36,43	37,83	37,74
04/04/2023	1.260.536	2,85%	35,20	35,00	36,745	36,58
03/04/2023	585.606	-0,67%	36,02	35,29	36,02	35,57
31/03/2023	500.847	0,22%	35,635	35,40	36,02	35,76
30/03/2023	534.753	0,47%	35,565	35,485	35,87	35,60
29/03/2023	653.166	1,42%	34,83	34,80	35,54	35,435
28/03/2023	1.102.968	1,51%	34,80	34,685	35,475	34,95
27/03/2023	626.622	1,61%	33,91	33,67	34,70	34,39
24/03/2023	1.454.061	1,00%	33,87	33,67	34,57	33,845
23/03/2023	548.364	1,05%	33,06	33,06	33,87	33,55
22/03/2023	774.686	-1,66%	33,47	32,96	33,57	33,21
21/03/2023	981.569	-0,12%	33,83	33,30	33,91	33,77
20/03/2023	912.424	-0,97%	34,17	33,64	34,27	33,86
17/03/2023	1.192.711	-3,14%	35,16	33,85	35,41	34,19
16/03/2023	664.166	0,07%	35,80	34,75	35,82	35,32
15/03/2023	753.450	-1,74%	36,02	34,99	36,02	35,295
14/03/2023	836.709	1,93%	35,35	35,33	36,035	35,92
13/03/2023	1.459.593	0,83%	35,03	34,42	35,39	35,24
10/03/2023	733.644	-0,91%	34,82	34,57	35,14	35,00
09/03/2023	560.623	-0,59%	35,21	34,80	35,35	35,23
08/03/2023	680.251	1,61%	34,68	34,595	35,45	35,44
07/03/2023	641.414	0,12%	34,73	34,59	35,32	34,88
06/03/2023	708.538	-1,14%	35,20	34,56	35,20	34,79
03/03/2023	740.002	2,30%	34,68	34,55	35,27	35,19
02/03/2023	1.246.071	-1,97%	34,51	34,19	34,74	34,35
01/03/2023	925.138	-1,80%	35,96	34,695	36,38	34,97
28/02/2023	811.905	-0,50%	35,98	35,47	36,53	35,61
27/02/2023	625.769	0,08%	35,51	35,365	36,24	35,79
24/02/2023	601.696	-0,80%	36,30	35,575	36,79	35,76
23/02/2023	1.189.174	-2,46%	37,36	35,29	37,38	36,05
22/02/2023	599.679	-1,67%	37,68	36,91	37,775	37,08
21/02/2023	675.996	-0,13%	38,00	37,50	38,50	37,74
20/02/2023	323.644	-0,45%	38,195	37,77	38,34	37,79
17/02/2023	612.341	-0,24%	37,82	37,60	38,20	37,96
16/02/2023	785.229	-2,19%	38,93	37,86	38,97	37,91
15/02/2023	681.058	0,79%	38,67	38,22	38,78	38,76
14/02/2023	1.337.092	1,38%	38,14	37,98	38,61	38,455
13/02/2023	864.344	2,16%	37,28	37,21	38,06	37,93
10/02/2023	662.475	-0,85%	37,10	36,40	37,20	37,13
09/02/2023	972.273	1,11%	37,01	37,01	37,82	37,45
08/02/2023	759.522	1,98%	36,99	36,81	37,42	37,04
07/02/2023	450.770	-0,34%	36,26	36,07	36,61	36,32
06/02/2023	557.683	-0,22%	36,26	35,98	36,48	36,44
03/02/2023	1.038.210	-1,78%	36,70	36,21	37,125	36,52
02/02/2023	1.120.451	3,97%	36,175	36,16	37,37	37,16
01/02/2023	843.789	-0,28%	35,88	35,64	36,155	35,74
31/01/2023	751.194	-1,62%	36,17	35,84	36,44	35,84
30/01/2023	1.000.434	0,91%	36,44	36,30	37,00	36,43
27/01/2023	820.058	0,85%	35,85	35,44	36,21	36,10
26/01/2023	908.627	-1,42%	36,60	35,49	36,60	35,795
25/01/2023	913.999	-0,71%	36,68	36,05	36,68	36,31
24/01/2023	951.448	0,99%	36,195	35,88	36,77	36,56
23/01/2023	1.455.053	-0,41%	35,50	35,245	36,52	36,28
20/01/2023	5.269.753	9,58%	35,22	35,00	36,97	36,50
19/01/2023	606.672	-1,51%	33,88	32,98	33,94	33,31
18/01/2023	1.223.483	1,75%	33,475	33,44	34,27	33,82
17/01/2023	980.701	3,11%	32,42	32,21	33,44	33,20
16/01/2023	715.226	1,67%	32,09	31,78	32,28	32,35
13/01/2023	1.137.366	0,70%	31,68	31,50	31,995	31,82
12/01/2023	1.060.477	-0,91%	31,70	31,41	31,89	31,53
11/01/2023	1.302.785	-2,62%	32,01	31,62	32,57	31,82
10/01/2023	351.142	-0,58%	32,80	32,535	33,04	32,60
09/01/2023	504.504	0,65%	32,76	32,42	32,99	32,79
06/01/2023	605.821	0,93%	32,27	31,93	32,64	32,58
05/01/2023	576.403	1,83%	31,95	31,71	32,465	32,28
04/01/2023	704.171	1,33%	31,56	31,41	32,24	31,72
03/01/2023	503.314	-0,21%	31,34	31,14	31,84	31,305
02/01/2023	154.658	1,59%	31,20	31,06	31,64	31,37
30/12/2022	269.657	-1,88%	31,20	30,86	31,33	30,88
29/12/2022	364.184	1,78%	31,14	30,77	31,52	31,50
28/12/2022	218.068	0,68%	30,89	30,80	31,20	30,97
27/12/2022	200.034	-0,80%	31,14	30,64	31,34	30,83
23/12/2022	253.669	-0,10%	31,11	30,82	31,42	31,04
22/12/2022	407.796	-0,77%	31,27	30,90	31,52	30,98
21/12/2022	443.561	1,33%	31,07	30,86	31,38	31,27
20/12/2022	557.129	-1,75%	30,885	30,66	31,28	30,82
19/12/2022	364.252	0,00%	31,29	31,03	31,58	31,34
16/12/2022	1.362.946	-5,30%	32,95	30,57	32,95	31,34
15/12/2022	869.908	-1,28%	33,31	32,93	33,40	33,08
14/12/2022	380.577	-0,86%	33,54	33,24	33,70	33,51
13/12/2022	1.050.265	1,78%	33,215	32,71	34,48	33,77
12/12/2022	430.126	1,07%	32,72	32,41	33,29	33,15
09/12/2022	514.062	0,12%	32,71	32,345	32,905	32,80
08/12/2022	603.842	-1,55%	33,20	32,42	33,24	32,63