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 >
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
24/12/2024	0	0,76%	30,57	30,39	30,63	30,39
23/12/2024	445.028	0,79%	30,31	30,03	30,43	30,39
20/12/2024	1.039.143	2,16%	29,60	29,575	30,325	30,26
19/12/2024	1.354.274	-2,72%	29,94	29,45	30,49	29,66
18/12/2024	0	-1,52%	30,98	30,48	31,02	30,49
17/12/2024	756.424	-2,18%	31,53	30,90	31,66	30,92
16/12/2024	600.451	-2,25%	32,30	31,495	32,39	31,66
13/12/2024	474.571	-2,30%	32,99	32,35	33,08	32,39
12/12/2024	340.342	-0,24%	33,13	32,91	33,27	33,08
11/12/2024	547.059	-0,58%	33,15	32,83	33,365	33,16
10/12/2024	366.472	-0,72%	33,33	33,29	33,62	33,365
09/12/2024	365.162	-1,30%	34,09	33,375	34,09	33,46
06/12/2024	413.974	-0,21%	34,21	33,88	34,29	33,98
05/12/2024	761.626	2,24%	33,59	33,36	34,06	34,05
04/12/2024	378.640	-1,01%	33,63	33,38	33,855	33,46
03/12/2024	528.687	-1,15%	33,75	33,40	33,93	33,67
02/12/2024	525.057	-0,21%	33,78	33,75	34,27	33,93
29/11/2024	524.513	0,21%	33,91	33,62	33,98	33,97
28/11/2024	353.219	1,62%	33,43	33,37	33,96	33,91
27/11/2024	505.333	0,21%	33,30	32,86	33,475	33,38
26/11/2024	407.574	-0,63%	32,95	32,90	33,49	33,34
25/11/2024	784.497	2,71%	32,82	32,80	33,52	33,41
22/11/2024	813.946	3,17%	31,61	31,61	32,555	32,53
21/11/2024	567.178	-1,41%	32,04	31,48	32,05	31,53
20/11/2024	439.479	0,17%	32,19	31,86	32,35	31,99
19/11/2024	688.729	1,78%	31,73	31,38	32,10	32,005
18/11/2024	953.884	-0,51%	31,84	31,42	31,93	31,54
15/11/2024	741.404	-0,88%	31,97	31,555	31,97	31,66
14/11/2024	725.266	0,82%	31,69	31,49	32,01	32,00
13/11/2024	803.991	-2,70%	32,31	31,68	32,685	31,75
12/11/2024	719.279	-3,56%	33,54	32,56	33,82	32,56
11/11/2024	1.061.941	2,40%	33,40	33,20	34,00	33,76
08/11/2024	676.933	2,51%	32,40	32,40	33,12	32,97
07/11/2024	1.004.263	-1,06%	32,54	32,09	32,68	32,24
06/11/2024	1.259.919	-2,49%	33,24	32,33	33,41	32,585
05/11/2024	545.536	-1,74%	33,79	33,32	33,915	33,33
04/11/2024	420.664	-0,06%	34,04	33,93	34,26	34,00
01/11/2024	527.540	1,25%	33,58	33,58	34,38	34,02
31/10/2024	635.558	-1,71%	34,135	33,36	34,21	33,60
30/10/2024	702.330	-1,24%	34,58	33,99	34,73	34,285
29/10/2024	538.882	-1,53%	35,52	34,655	35,63	34,80
28/10/2024	335.048	0,20%	35,15	34,77	35,30	35,25
25/10/2024	293.071	0,40%	35,12	34,93	35,24	35,23
24/10/2024	615.508	1,56%	34,95	34,77	35,20	35,09
23/10/2024	344.655	0,26%	34,40	34,23	34,795	34,66
22/10/2024	943.545	-2,77%	35,16	34,225	35,19	34,57
21/10/2024	603.509	-1,91%	36,13	35,41	36,14	35,555
18/10/2024	333.046	-0,55%	36,37	35,93	36,41	36,10
17/10/2024	561.240	-1,04%	36,77	36,25	36,86	36,30
16/10/2024	681.323	1,08%	36,26	35,99	37,03	36,68
15/10/2024	555.040	0,99%	36,22	35,98	36,43	36,29