Cellnex Telecom SA (CLNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	809.221	-2,56%	34,45	33,31	34,465	33,49
26/09/2023	554.960	-1,46%	34,24	34,10	34,54	34,37
25/09/2023	424.481	-1,55%	35,33	34,52	35,47	34,88
22/09/2023	394.371	-0,01%	35,09	34,97	35,46	35,43
21/09/2023	673.362	-2,41%	36,14	35,28	36,165	35,435
20/09/2023	327.588	1,09%	36,01	35,995	36,68	36,31
19/09/2023	258.785	0,25%	35,67	35,67	36,10	35,92
18/09/2023	196.931	-0,31%	35,92	35,62	36,04	35,83
15/09/2023	442.463	-0,39%	36,275	35,88	36,44	35,94
14/09/2023	446.094	2,01%	35,31	35,15	36,17	35,97
13/09/2023	283.193	0,00%	34,95	34,69	35,29	35,26
12/09/2023	430.341	0,77%	35,12	35,04	35,37	35,26
11/09/2023	219.907	1,30%	34,49	34,49	35,13	34,99
08/09/2023	318.987	-0,49%	34,95	34,485	34,98	34,55
07/09/2023	509.235	-1,05%	34,93	34,56	34,93	34,72
06/09/2023	504.025	-1,52%	35,59	35,045	35,67	35,09
05/09/2023	216.017	-0,31%	35,67	35,28	35,76	35,57
04/09/2023	144.721	0,71%	35,48	35,44	35,87	35,68
01/09/2023	414.409	0,43%	35,19	35,15	35,89	35,43
31/08/2023	394.194	0,57%	35,08	34,86	35,61	35,28
30/08/2023	300.713	-0,62%	35,20	34,87	35,38	35,01
29/08/2023	397.249	0,14%	35,02	34,89	35,39	35,20
28/08/2023	90.677	2,69%	34,53	34,435	35,17	35,15
25/08/2023	311.196	-0,52%	34,19	34,12	34,68	34,23
24/08/2023	216.360	-0,67%	34,77	34,34	34,97	34,32
23/08/2023	342.288	1,50%	34,20	34,12	34,70	34,55
22/08/2023	207.620	0,18%	34,14	33,94	34,26	34,04
21/08/2023	311.977	-1,05%	34,22	33,83	34,56	33,98
18/08/2023	474.278	0,12%	34,26	33,855	34,37	34,34
17/08/2023	580.247	-2,87%	35,10	34,23	35,125	34,24
16/08/2023	313.362	-0,51%	35,36	35,17	35,44	35,26
15/08/2023	385.191	-0,62%	35,61	35,26	35,71	35,44
14/08/2023	281.106	-0,53%	35,86	35,56	35,91	35,66
11/08/2023	397.249	-2,00%	36,40	35,68	36,61	35,85
10/08/2023	375.515	1,39%	36,12	36,05	36,73	36,49
09/08/2023	272.628	0,42%	35,99	35,69	36,20	36,01
08/08/2023	290.938	-0,91%	35,99	35,585	36,04	35,86
07/08/2023	327.381	-0,25%	36,04	35,64	36,19	36,19
04/08/2023	624.137	0,64%	35,885	35,40	36,30	36,20
03/08/2023	530.569	-1,20%	36,31	35,71	36,32	35,97
02/08/2023	649.091	0,06%	36,44	36,07	36,48	36,52
01/08/2023	640.462	-2,04%	37,04	36,43	37,15	36,50
31/07/2023	896.964	-2,78%	37,94	37,075	37,94	37,14
28/07/2023	4.562.712	3,72%	38,00	38,00	38,79	38,20
27/07/2023	520.390	0,44%	36,81	36,02	37,49	36,83
26/07/2023	508.611	0,74%	36,15	35,85	36,69	36,60
25/07/2023	244.099	-0,98%	36,44	36,22	36,53	36,33
24/07/2023	230.473	0,00%	36,60	36,595	37,32	36,70
21/07/2023	468.044	0,62%	36,36	36,08	36,73	36,70
20/07/2023	419.712	-0,98%	36,75	36,43	36,79	36,50
19/07/2023	345.924	0,33%	36,86	36,83	37,25	36,86
18/07/2023	337.345	-1,10%	37,18	36,58	37,18	36,80
17/07/2023	251.184	-0,93%	37,38	36,93	37,89	37,21
14/07/2023	229.386	0,32%	37,35	37,275	37,88	37,56
13/07/2023	676.815	1,66%	37,025	36,955	37,78	37,44
12/07/2023	557.322	1,74%	36,335	36,03	36,92	36,83
11/07/2023	330.613	0,11%	36,34	36,05	36,47	36,20
10/07/2023	449.907	-0,39%	36,21	36,03	36,23	36,16
07/07/2023	599.209	-1,47%	36,88	35,72	36,88	36,30
06/07/2023	523.556	-0,49%	36,605	36,605	37,475	36,84
05/07/2023	389.211	-0,67%	37,21	36,76	37,57	37,02
04/07/2023	269.139	0,84%	37,05	36,94	37,57	37,22
03/07/2023	459.987	0,03%	36,95	36,54	37,26	37,00
30/06/2023	549.299	0,98%	36,64	36,64	37,10	36,99
29/06/2023	337.628	-0,25%	36,84	36,43	36,94	36,63
28/06/2023	306.309	1,05%	36,52	36,25	36,75	36,70
27/06/2023	296.340	0,25%	36,32	35,86	36,46	36,32
26/06/2023	324.692	-0,58%	36,29	36,04	36,37	36,12
23/06/2023	576.593	1,09%	35,93	35,88	36,51	36,34
22/06/2023	566.971	0,45%	35,37	35,095	36,44	35,95
21/06/2023	531.820	-1,32%	36,00	35,47	36,21	35,79
20/06/2023	198.484	-0,03%	36,415	35,85	36,415	36,27
19/06/2023	243.977	-1,57%	36,70	36,09	36,70	36,28
16/06/2023	621.472	1,07%	36,50	36,31	37,11	36,86
15/06/2023	514.103	-0,36%	36,28	36,14	36,505	36,37
14/06/2023	416.232	-0,33%	36,50	36,42	36,94	36,44
13/06/2023	470.249	-0,79%	36,945	36,19	37,10	36,43
12/06/2023	563.491	-0,93%	37,20	36,525	37,27	36,72
09/06/2023	850.428	-1,82%	37,76	37,065	37,89	37,065
08/06/2023	326.608	-0,76%	37,67	37,355	37,92	37,74
07/06/2023	491.066	-0,13%	37,94	37,94	38,42	38,03
06/06/2023	406.967	0,21%	37,90	37,90	38,22	38,08
05/06/2023	370.451	-0,71%	38,36	37,68	38,40	38,00
02/06/2023	803.873	0,83%	38,07	37,96	38,39	38,20
01/06/2023	348.876	-0,99%	38,23	37,52	38,25	37,885
31/05/2023	145.891	0,94%	37,37	37,34	38,14	37,91
30/05/2023	410.851	1,62%	37,23	37,08	37,82	37,68
29/05/2023	151.727	-0,64%	37,32	36,96	37,64	37,08
26/05/2023	543.943	0,46%	37,00	36,75	37,36	37,22
25/05/2023	541.298	-1,54%	37,72	36,84	37,975	37,03
24/05/2023	583.546	-1,67%	38,02	37,43	38,02	37,61
23/05/2023	331.648	-0,55%	38,49	38,21	38,84	38,27
22/05/2023	292.521	0,42%	38,375	38,12	38,69	38,50
19/05/2023	603.003	0,42%	38,09	37,99	38,60	38,20
18/05/2023	540.547	-0,94%	38,565	37,80	38,95	38,04
17/05/2023	919.708	0,58%	38,16	37,89	38,53	38,40
16/05/2023	330.294	0,55%	37,98	37,76	38,26	38,18
15/05/2023	230.174	0,40%	37,97	37,90	38,19	37,97
12/05/2023	311.476	0,44%	37,705	37,48	37,99	37,82
11/05/2023	398.816	1,37%	37,12	37,12	37,99	37,65