BiG | O banco que entende os seus valores.

Cellnex Telecom SA (CLNX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/05/2025	763.275	-0,56%	33,60	33,50	34,04	33,55
20/05/2025	554.356	1,90%	33,46	33,13	33,83	33,69
19/05/2025	527.595	-0,12%	33,31	32,49	33,35	33,13
16/05/2025	571.884	0,39%	33,40	33,10	33,44	33,31
15/05/2025	559.514	2,60%	32,29	32,29	33,265	33,18
14/05/2025	760.750	-0,95%	32,51	32,18	32,93	32,30
13/05/2025	766.137	0,71%	32,26	32,23	33,03	32,61
12/05/2025	1.159.999	-3,15%	33,36	32,19	33,42	32,32
09/05/2025	1.137.909	-3,10%	33,42	32,72	34,48	33,37
08/05/2025	723.468	-0,38%	34,65	34,32	34,84	34,48
07/05/2025	874.527	-1,31%	35,32	34,34	35,395	34,63
06/05/2025	881.779	-0,82%	35,28	35,21	35,71	35,24
05/05/2025	829.605	0,88%	35,38	35,21	35,91	35,50
02/05/2025	1.123.514	-0,76%	35,94	35,19	35,95	35,21
30/04/2025	1.107.774	1,19%	35,49	35,22	35,75	35,53
29/04/2025	628.052	1,12%	34,90	34,80	35,52	35,22
28/04/2025	735.028	0,43%	34,89	34,60	35,265	34,80
25/04/2025	1.061.175	-1,09%	34,85	34,58	35,18	34,64
24/04/2025	760.938	0,49%	34,91	34,86	35,46	35,03
23/04/2025	1.128.042	-1,55%	35,62	34,85	35,82	34,94
22/04/2025	1.074.830	1,92%	34,70	34,38	35,60	35,51
17/04/2025	1.019.926	1,45%	34,35	34,11	35,14	34,89
16/04/2025	1.535.029	2,32%	33,59	33,55	34,54	34,39
15/04/2025	1.365.828	3,63%	32,74	32,49	33,72	33,61
14/04/2025	1.086.234	2,56%	32,04	31,68	32,61	32,49
11/04/2025	1.231.617	-0,41%	31,66	31,33	32,26	31,68
10/04/2025	1.485.843	4,21%	31,99	30,44	32,105	31,72
09/04/2025	1.790.952	-3,98%	30,83	29,31	31,64	30,44
08/04/2025	1.629.171	1,22%	31,28	30,80	31,80	31,64
07/04/2025	2.050.731	-7,71%	33,13	31,22	33,97	31,22
04/04/2025	2.266.838	-3,22%	35,33	33,78	35,94	33,97
03/04/2025	1.687.996	5,35%	33,58	33,42	35,32	35,10
02/04/2025	926.547	-0,18%	33,41	33,36	33,935	33,46
01/04/2025	1.073.216	1,64%	32,94	32,94	33,75	33,52
31/03/2025	690.862	-1,23%	33,18	32,88	33,52	33,01
28/03/2025	838.207	1,50%	32,51	32,51	33,64	33,24
27/03/2025	608.188	0,80%	32,24	32,18	32,825	32,70
26/03/2025	872.776	-0,80%	32,46	32,37	32,79	32,37
25/03/2025	811.868	-0,06%	32,47	32,43	32,78	32,62
24/03/2025	665.812	-0,86%	32,69	32,41	32,96	32,48
21/03/2025	788.482	0,28%	32,47	32,47	32,935	32,76
20/03/2025	807.474	0,43%	32,60	32,55	32,92	32,63
19/03/2025	1.032.307	-1,04%	32,71	31,76	32,82	32,55
18/03/2025	1.044.063	0,18%	32,63	32,50	33,065	32,82
17/03/2025	848.979	1,61%	32,27	32,19	32,78	32,76
14/03/2025	1.182.948	0,47%	31,97	31,97	32,725	32,23
13/03/2025	992.901	1,01%	31,55	31,55	32,48	32,03
12/03/2025	1.126.935	1,57%	31,22	31,19	31,80	31,70
11/03/2025	835.344	-0,83%	31,67	31,20	32,35	31,21
10/03/2025	1.431.298	-1,07%	31,71	31,06	31,90	31,48
07/03/2025	1.367.788	1,95%	31,39	30,62	31,86	31,82
06/03/2025	2.024.775	-6,39%	33,09	30,57	33,35	31,24
05/03/2025	1.209.673	-4,69%	34,60	33,27	34,98	33,35
04/03/2025	1.166.098	1,60%	34,00	34,00	35,04	34,98
03/03/2025	931.256	-0,26%	34,34	33,84	34,50	34,35
28/02/2025	611.352	2,01%	33,85	33,57	34,48	34,44
27/02/2025	598.032	-0,33%	33,93	33,205	34,06	33,76
26/02/2025	1.168.206	3,17%	32,84	32,735	34,29	33,89
25/02/2025	909.652	1,26%	32,43	32,40	32,89	32,85
24/02/2025	556.128	1,63%	31,80	31,80	32,44	32,43
21/02/2025	956.990	2,81%	31,03	30,95	31,845	31,82
20/02/2025	576.453	-0,13%	31,13	30,92	31,37	30,95
19/02/2025	493.013	-0,67%	31,13	30,95	31,49	30,95
18/02/2025	504.393	-0,19%	31,22	31,14	31,50	31,30
17/02/2025	785.299	-1,68%	31,66	30,95	31,795	31,26
14/02/2025	851.424	-0,96%	32,05	31,63	32,17	31,795
13/02/2025	967.777	1,32%	31,92	31,75	32,34	32,17
12/02/2025	876.639	-0,06%	31,90	31,23	32,37	31,75
11/02/2025	1.000.996	-0,66%	31,99	31,63	32,27	31,81
10/02/2025	725.680	0,88%	31,88	31,80	32,29	32,02
07/02/2025	774.452	-1,94%	32,49	31,79	32,76	31,80
06/02/2025	635.985	-0,28%	32,50	32,385	32,835	32,43
05/02/2025	627.467	1,66%	32,05	31,97	32,83	32,52
04/02/2025	693.926	-1,21%	31,97	31,91	32,45	31,97
03/02/2025	713.448	-0,37%	31,96	31,82	32,52	32,36
31/01/2025	753.400	-1,73%	32,90	32,43	32,96	32,50
30/01/2025	775.767	1,60%	32,45	32,43	32,98	32,96
29/01/2025	677.011	-1,13%	32,81	32,36	32,835	32,44
28/01/2025	685.546	0,80%	32,08	32,07	32,89	32,74
27/01/2025	1.114.752	2,67%	31,21	31,20	32,45	32,36
24/01/2025	534.436	-0,92%	31,88	31,32	32,18	31,42
23/01/2025	743.356	-1,03%	32,11	31,56	32,26	31,71
22/01/2025	912.290	0,22%	31,94	31,74	32,37	32,08
21/01/2025	748.722	-0,76%	32,09	31,885	32,225	32,01
20/01/2025	813.034	-0,34%	32,13	31,85	32,435	32,225
17/01/2025	909.471	1,97%	31,60	31,42	32,22	32,21
16/01/2025	1.297.574	1,68%	31,02	30,89	31,57	31,51
15/01/2025	1.905.002	7,57%	30,40	28,80	31,015	30,99
14/01/2025	661.117	0,47%	28,92	28,60	29,03	28,80
13/01/2025	562.906	-0,76%	28,71	28,50	28,94	28,705
09/01/2025	552.217	0,38%	28,67	28,50	28,94	28,94
08/01/2025	1.240.464	-3,06%	29,35	28,38	29,625	28,68
07/01/2025	883.691	-2,59%	30,34	29,62	30,34	29,625
06/01/2025	428.565	-1,64%	30,82	30,295	30,915	30,305
03/01/2025	428.101	-2,02%	31,37	30,695	31,38	30,745
02/01/2025	536.861	2,42%	30,55	30,53	31,27	31,27
31/12/2024	0	0,53%	30,35	30,325	30,56	30,53
30/12/2024	353.068	-0,39%	30,37	30,255	30,53	30,37
27/12/2024	442.873	-0,20%	30,52	30,26	30,62	30,49
26/12/2024	0	0,76%	30,57	30,39	30,63	30,62