Cellnex Telecom SA (CLNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/11/2022	632.787	-2,25%	33,405	32,56	33,45	32,61
28/11/2022	465.901	-1,16%	33,66	33,24	33,91	33,29
25/11/2022	542.416	-1,06%	34,05	33,38	34,22	33,68
24/11/2022	750.901	1,92%	33,35	33,18	34,27	34,04
23/11/2022	611.944	0,85%	33,30	32,71	33,47	33,40
22/11/2022	709.759	-0,69%	33,18	32,78	33,44	33,12
21/11/2022	839.031	-0,02%	33,21	32,93	33,58	33,35
18/11/2022	710.258	-0,33%	33,68	33,02	33,68	33,33
17/11/2022	1.860.135	-2,28%	34,16	32,455	34,32	33,44
16/11/2022	1.116.205	-2,17%	35,24	34,10	35,24	34,22
15/11/2022	3.284.099	-3,02%	34,12	33,845	35,27	34,98
14/11/2022	758.912	-1,70%	36,55	35,88	36,81	36,07
11/11/2022	1.674.873	1,30%	38,025	36,19	39,39	36,75
10/11/2022	1.228.455	5,35%	34,11	33,70	36,37	36,16
09/11/2022	1.072.869	3,67%	33,18	32,48	35,13	34,325
08/11/2022	451.620	2,51%	32,33	32,15	33,36	33,11
07/11/2022	506.530	-1,04%	32,22	31,87	32,65	32,30
04/11/2022	563.712	1,71%	32,19	31,76	32,69	32,64
03/11/2022	1.085.812	-2,82%	32,01	31,68	32,50	32,09
02/11/2022	637.472	1,05%	32,715	32,52	33,32	33,20
01/11/2022	649.417	-0,77%	33,26	32,27	33,68	32,81
31/10/2022	661.257	0,98%	32,80	32,225	33,16	33,065
28/10/2022	910.727	1,30%	31,83	31,825	32,845	32,74
27/10/2022	1.246.070	2,68%	31,035	30,67	32,91	32,15
26/10/2022	1.267.176	2,19%	30,49	30,29	31,37	31,31
25/10/2022	784.255	4,70%	29,27	29,08	30,84	30,64
24/10/2022	311.772	1,44%	29,26	29,02	29,69	29,265
21/10/2022	561.346	-2,96%	29,51	28,49	29,635	28,85
20/10/2022	979.965	0,20%	29,66	29,215	30,04	29,73
19/10/2022	774.459	-2,59%	30,475	29,41	30,48	29,67
18/10/2022	824.009	-0,13%	30,82	30,32	31,36	30,46
17/10/2022	861.132	3,50%	29,48	29,395	30,745	30,50
14/10/2022	738.724	-0,30%	29,93	29,10	30,57	29,47
13/10/2022	1.507.710	-1,20%	29,61	28,01	29,635	29,56
12/10/2022	961.410	-4,73%	31,415	29,62	31,415	29,80
11/10/2022	1.333.090	-1,49%	31,40	30,67	31,43	31,19
10/10/2022	885.984	2,46%	30,48	30,37	31,70	31,66
07/10/2022	1.026.857	-2,59%	31,33	30,59	31,79	30,89
06/10/2022	804.926	-2,32%	32,54	31,56	32,67	31,65
05/10/2022	694.571	-3,61%	33,23	32,12	33,76	32,31
04/10/2022	997.607	3,61%	32,78	32,68	33,65	33,55
03/10/2022	1.297.604	1,82%	31,78	31,24	32,64	32,45
30/09/2022	1.392.710	1,73%	31,49	31,15	32,01	31,79
29/09/2022	1.178.456	-2,62%	31,92	31,00	31,92	31,25
28/09/2022	1.147.657	-0,93%	32,005	31,38	32,10	32,09
27/09/2022	1.199.834	2,45%	31,56	31,53	32,68	32,24
26/09/2022	1.012.338	-1,22%	31,90	31,38	32,45	31,50
23/09/2022	915.795	-1,45%	32,14	31,55	32,63	31,89
22/09/2022	983.949	-4,87%	33,21	32,08	34,10	32,26
21/09/2022	1.208.864	1,44%	33,19	32,74	34,03	33,89
20/09/2022	1.342.555	-4,51%	34,81	33,05	34,99	33,25
19/09/2022	1.000.020	-0,69%	34,95	33,82	35,035	34,67
16/09/2022	637.140	-5,75%	36,81	34,905	36,83	34,91
15/09/2022	529.705	-0,55%	37,13	36,66	37,89	37,04
14/09/2022	805.146	0,53%	36,975	36,56	37,41	37,245
13/09/2022	704.605	-4,24%	38,805	37,01	39,31	37,05
12/09/2022	326.956	0,73%	38,52	37,74	38,76	38,65
09/09/2022	585.328	0,74%	37,58	37,40	38,45	38,37
08/09/2022	492.316	1,01%	37,63	36,895	38,09	38,02
07/09/2022	725.968	1,21%	36,94	36,61	37,64	37,53
06/09/2022	922.838	-2,07%	37,79	36,75	38,32	36,97
05/09/2022	437.432	-1,74%	37,92	37,53	38,14	37,75
02/09/2022	717.398	0,29%	38,40	37,56	38,61	38,42
01/09/2022	397.780	-1,47%	38,56	38,21	38,90	38,31
31/08/2022	465.217	-1,42%	39,445	38,75	39,55	38,88
30/08/2022	359.843	0,08%	39,49	39,25	39,77	39,44
29/08/2022	351.335	-1,48%	39,11	38,93	39,75	39,41
26/08/2022	460.528	-3,32%	41,57	39,70	41,62	39,92
25/08/2022	272.444	0,12%	41,19	40,66	41,60	41,29
24/08/2022	259.396	-0,07%	40,965	40,68	41,26	41,19
23/08/2022	384.041	-3,19%	42,56	40,80	42,83	41,22
22/08/2022	320.852	0,52%	42,27	42,06	42,71	42,58
19/08/2022	470.907	0,86%	41,88	41,88	43,00	42,36
18/08/2022	273.541	-0,92%	42,27	41,78	42,45	42,00
17/08/2022	265.077	-0,87%	42,95	42,315	43,19	42,39
16/08/2022	311.641	0,16%	42,91	42,42	43,48	42,76
15/08/2022	246.178	0,98%	42,49	42,40	43,02	42,69
12/08/2022	408.160	1,11%	41,66	41,62	42,35	42,275
11/08/2022	510.173	1,56%	41,43	41,17	42,53	41,81
10/08/2022	920.110	-0,32%	41,22	40,50	41,81	41,15
09/08/2022	512.660	-1,27%	41,80	40,81	42,00	41,28
08/08/2022	426.260	0,19%	42,10	41,75	42,63	41,74
05/08/2022	458.377	-2,91%	43,17	41,60	43,38	41,66
04/08/2022	564.818	-1,42%	43,52	42,705	43,725	42,91
03/08/2022	646.802	-0,69%	43,87	43,35	44,01	43,31
02/08/2022	711.882	0,13%	43,54	43,29	44,10	43,61
01/08/2022	599.393	-0,38%	43,83	43,48	44,53	43,555
29/07/2022	1.302.804	1,02%	43,50	43,37	44,87	43,59
28/07/2022	862.686	1,64%	42,76	40,55	43,195	43,15
27/07/2022	518.345	-1,04%	42,555	41,69	42,96	42,31
26/07/2022	770.313	1,19%	42,11	41,47	42,89	42,66
25/07/2022	462.787	-1,04%	42,335	41,695	42,79	41,96
22/07/2022	869.916	4,54%	40,965	40,71	42,77	42,40
21/07/2022	632.827	-0,12%	40,76	40,19	41,07	40,86
20/07/2022	587.476	-1,11%	41,56	40,78	41,95	41,00
19/07/2022	832.799	1,33%	40,51	40,39	41,80	41,50
18/07/2022	811.995	-2,72%	42,23	40,66	42,23	40,955
15/07/2022	1.085.219	1,43%	41,785	41,405	42,51	41,97
14/07/2022	912.592	0,63%	40,55	40,43	41,59	41,38
13/07/2022	1.263.739	-1,21%	40,91	39,93	42,18	40,98