Cellnex Telecom SA (CLNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16-05-2024	0	3,05%	33,81	33,73	34,94	34,83
15-05-2024	1.206.272	3,05%	33,81	33,73	34,94	34,83
14-05-2024	545.671	2,47%	33,24	33,215	34,10	33,80
13-05-2024	312.497	-1,39%	33,50	32,88	33,52	33,05
10-05-2024	368.675	1,04%	33,11	33,11	33,62	33,515
09-05-2024	324.965	1,31%	32,89	32,67	33,35	33,17
08-05-2024	397.383	-0,12%	32,77	32,67	33,16	32,87
07-05-2024	313.806	0,77%	32,66	32,36	33,03	32,84
06-05-2024	329.544	-0,58%	32,69	32,34	32,81	32,59
03-05-2024	765.643	3,08%	31,78	31,63	33,22	32,78
02-05-2024	592.331	2,30%	31,06	31,05	32,00	31,80
01-05-2024	0	-2,11%	31,57	31,06	31,86	31,05
30-04-2024	615.285	-2,11%	31,57	31,06	31,86	31,05
29-04-2024	523.686	1,05%	31,46	31,16	31,805	31,72
26-04-2024	666.015	0,58%	31,46	30,78	32,00	31,39
25-04-2024	771.302	0,42%	31,03	30,555	31,40	31,21
24-04-2024	638.965	-2,66%	31,73	31,00	31,76	31,06
23-04-2024	803.373	2,31%	31,13	31,13	31,95	31,84
22-04-2024	456.191	1,01%	30,94	30,82	31,38	31,12
19-04-2024	457.076	0,72%	30,49	30,15	30,89	30,70
18-04-2024	520.197	0,36%	30,46	30,105	30,76	30,55
17-04-2024	694.508	2,63%	29,52	29,45	30,48	30,44
16-04-2024	501.355	-2,28%	30,05	29,53	30,15	29,61
15-04-2024	518.099	-2,38%	30,87	30,245	30,90	30,30
12-04-2024	823.425	1,64%	30,71	30,64	31,16	31,01
11-04-2024	737.483	-0,26%	30,43	29,90	31,10	30,46
10-04-2024	1.085.778	-0,97%	30,91	30,13	31,31	30,54
09-04-2024	701.893	3,29%	29,79	29,59	30,97	30,80
08-04-2024	742.022	0,00%	29,76	29,59	30,44	29,79
05-04-2024	752.601	-3,22%	30,42	29,43	30,64	29,77
04-04-2024	754.078	-0,74%	31,01	30,66	31,27	30,71
03-04-2024	808.719	-1,93%	31,45	30,85	31,53	31,00
02-04-2024	814.316	-3,63%	32,40	31,42	32,67	31,61
01-04-2024	0	0,03%	33,01	32,63	33,11	32,80
28-03-2024	487.453	0,03%	33,01	32,63	33,11	32,80
27-03-2024	678.488	-0,55%	32,87	32,54	33,00	32,79
26-03-2024	380.572	-0,78%	33,01	32,78	33,48	32,90
25-03-2024	324.965	-0,99%	33,53	32,97	33,65	33,16
22-03-2024	365.780	0,87%	33,04	33,03	33,58	33,49
21-03-2024	831.771	1,67%	32,77	32,69	33,79	33,20
20-03-2024	279.815	0,38%	32,495	32,24	32,88	32,655
19-03-2024	565.751	2,39%	31,73	31,62	32,54	32,50
18-03-2024	622.179	-2,07%	32,27	31,55	32,30	31,74
15-03-2024	991.275	-0,64%	32,41	32,19	32,72	32,41
14-03-2024	844.102	-3,12%	33,66	32,49	33,68	32,62
13-03-2024	370.864	-1,32%	34,09	33,50	34,22	33,67
12-03-2024	610.403	-0,87%	34,40	34,08	34,88	34,12
11-03-2024	299.347	-0,61%	34,51	34,14	34,79	34,42
08-03-2024	680.229	0,06%	34,465	34,15	34,89	34,63
07-03-2024	986.959	2,31%	33,78	33,56	35,05	34,61
06-03-2024	828.739	-1,76%	34,38	33,72	34,94	33,83
05-03-2024	1.230.659	3,32%	33,19	33,19	34,81	34,435
04-03-2024	512.036	-0,80%	33,42	32,99	33,425	33,33
01-03-2024	781.062	1,76%	33,53	33,05	34,11	33,60
29-02-2024	1.143.349	-0,39%	33,09	32,45	33,66	33,02
28-02-2024	1.010.157	-3,63%	34,28	32,94	34,28	33,15
27-02-2024	608.380	0,00%	34,51	34,07	34,57	34,40
26-02-2024	299.269	0,88%	34,09	33,97	34,61	34,40
23-02-2024	665.386	0,29%	33,98	33,61	34,11	34,10
22-02-2024	644.878	0,83%	34,02	33,60	34,28	34,00
21-02-2024	836.457	1,11%	33,23	32,84	34,02	33,70
20-02-2024	525.315	0,82%	33,07	32,85	33,49	33,36
19-02-2024	384.046	-0,27%	32,83	32,79	33,24	33,09
16-02-2024	536.468	-0,15%	33,43	32,81	33,48	33,17
15-02-2024	561.793	0,73%	33,15	32,87	33,335	33,22
14-02-2024	593.127	1,45%	32,56	32,53	33,41	32,98
13-02-2024	904.042	-3,24%	33,40	32,055	33,69	32,51
12-02-2024	396.478	1,14%	33,32	33,26	33,72	33,60
09-02-2024	605.454	-1,37%	33,48	32,955	33,82	33,07
08-02-2024	401.870	0,72%	33,02	32,96	33,87	33,55
07-02-2024	880.077	-1,65%	33,72	33,19	33,85	33,31
06-02-2024	530.486	0,00%	33,91	33,29	34,09	33,87
05-02-2024	964.925	-2,53%	34,66	33,74	34,83	33,86
02-02-2024	777.716	-2,22%	35,91	34,57	36,17	34,75
01-02-2024	603.517	-0,39%	35,62	35,505	36,18	35,54
31-01-2024	546.123	1,57%	35,19	35,19	35,99	35,68
30-01-2024	533.177	-0,48%	35,19	34,945	35,38	35,13
29-01-2024	498.333	-1,45%	35,565	34,99	35,565	35,30
26-01-2024	799.187	1,51%	35,015	34,75	36,015	35,70
25-01-2024	494.611	1,30%	34,59	34,33	35,17	35,15
24-01-2024	624.181	0,99%	34,74	34,44	35,49	34,70
23-01-2024	502.680	0,25%	34,51	34,32	35,26	34,45
22-01-2024	547.902	1,58%	33,87	33,63	34,60	34,365
19-01-2024	387.537	0,45%	33,68	33,44	33,91	33,74
18-01-2024	933.782	-1,87%	34,41	33,50	34,44	33,63
17-01-2024	735.030	-2,36%	34,70	33,84	34,84	34,28
16-01-2024	571.343	-1,54%	35,46	35,055	35,495	35,11
15-01-2024	452.986	-0,39%	36,075	35,345	36,11	35,66
12-01-2024	609.383	1,04%	35,44	35,23	36,15	35,80
11-01-2024	817.619	0,57%	35,49	35,34	35,99	35,43
10-01-2024	422.317	0,57%	35,02	34,75	35,37	35,23
09-01-2024	332.739	0,17%	35,06	34,56	35,10	35,06
08-01-2024	524.653	0,81%	34,65	34,20	35,03	35,01
05-01-2024	778.322	-1,56%	34,96	34,13	35,03	34,68
04-01-2024	492.303	-0,06%	35,21	34,82	35,50	35,20
03-01-2024	530.401	-0,48%	35,43	35,085	35,64	35,22
02-01-2024	650.137	-0,62%	35,78	35,23	36,07	35,39
29-12-2023	263.456	-1,14%	36,03	35,55	36,10	35,61
28-12-2023	230.777	-0,11%	36,10	35,91	36,17	36,02
27-12-2023	231.789	0,81%	35,76	35,72	36,21	36,06