BiG | O banco que entende os seus valores.

Cellnex Telecom SA (CLNX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
29/10/2025	575 974	-1,70%	28,53	28,07	28,60	28,115
28/10/2025	622 991	-2,83%	29,31	28,46	29,34	28,60
27/10/2025	471 063	-1,39%	29,58	29,19	29,83	29,31
24/10/2025	534 943	0,68%	29,38	29,18	29,605	29,60
23/10/2025	516 438	1,19%	29,00	28,84	29,46	29,40
22/10/2025	357 555	0,33%	28,96	28,95	29,22	29,045
21/10/2025	371 071	-0,10%	29,19	28,87	29,23	28,95
20/10/2025	396 226	-1,16%	29,36	28,955	29,40	29,03
17/10/2025	687 950	2,02%	28,72	28,53	29,35	29,34
16/10/2025	461 450	0,35%	28,62	28,45	28,79	28,68
15/10/2025	1 312 081	-2,56%	28,65	28,07	29,28	28,58
14/10/2025	408 596	0,09%	29,15	29,10	29,61	29,28
13/10/2025	289 456	-1,25%	29,41	29,14	29,55	29,215
10/10/2025	398 477	-0,81%	29,83	29,52	30,20	29,55
09/10/2025	293 527	0,68%	29,46	29,36	29,78	29,76
08/10/2025	522 443	1,48%	29,115	28,95	29,73	29,57
07/10/2025	686 843	-1,79%	29,16	28,78	29,56	29,08
06/10/2025	438 600	-0,24%	29,58	29,495	29,84	29,56
03/10/2025	313 460	-0,10%	29,80	29,575	29,94	29,63
02/10/2025	541 813	1,47%	29,13	29,04	29,73	29,66
01/10/2025	623 548	-0,83%	29,33	29,05	29,505	29,26
30/09/2025	467 585	1,13%	29,13	28,86	29,525	29,505
29/09/2025	382 290	1,82%	28,67	28,51	29,21	29,16
26/09/2025	681 348	1,45%	28,28	28,15	28,76	28,63
25/09/2025	393 424	-0,79%	28,36	28,19	28,495	28,27
24/09/2025	549 244	-1,25%	28,63	28,405	28,79	28,495
23/09/2025	466 002	-0,42%	28,89	28,68	29,23	28,77
22/09/2025	449 967	-1,57%	29,10	28,75	29,25	28,80
19/09/2025	990 591	-0,03%	29,55	29,06	29,79	29,25
18/09/2025	624 982	-1,75%	29,61	29,21	29,75	29,31
17/09/2025	490 588	1,47%	29,35	29,17	29,74	29,73
16/09/2025	747 047	-3,14%	30,15	29,27	30,25	29,30
15/09/2025	413 667	-0,92%	30,47	30,15	30,765	30,25
12/09/2025	334 324	0,69%	30,30	30,05	30,51	30,43
11/09/2025	381 464	0,67%	30,12	30,04	30,705	30,27
10/09/2025	774 583	0,23%	29,77	29,66	30,22	30,05
09/09/2025	452 298	-0,96%	30,01	29,90	30,24	30,03
08/09/2025	469 425	-1,08%	30,50	30,24	30,80	30,24
05/09/2025	437 157	1,97%	29,96	29,85	30,62	30,57
04/09/2025	469 044	0,44%	29,71	29,71	30,28	29,98
03/09/2025	652 763	0,17%	29,70	29,495	29,88	29,80
02/09/2025	579 655	-3,01%	30,54	29,55	30,58	29,76
01/09/2025	423 196	0,56%	30,33	30,28	30,62	30,58
29/08/2025	417 601	-1,97%	31,06	30,295	31,125	30,41
28/08/2025	365 342	0,49%	30,90	30,66	31,12	31,00
27/08/2025	432 246	0,00%	30,80	30,75	31,28	30,89
26/08/2025	411 333	-0,80%	31,15	30,84	31,295	30,89
25/08/2025	423 452	0,29%	31,05	30,95	31,30	31,11
22/08/2025	558 149	3,66%	29,91	29,88	31,05	31,02
21/08/2025	391 643	-1,24%	30,19	29,805	30,31	29,935
20/08/2025	446 879	-0,26%	30,30	30,12	30,40	30,31
19/08/2025	468 940	0,50%	30,235	29,99	30,35	30,32
18/08/2025	449 257	-1,10%	30,59	30,16	30,59	30,19
15/08/2025	411 150	1,09%	30,34	30,17	30,56	30,525
14/08/2025	423 125	0,65%	30,08	29,96	30,44	30,17
13/08/2025	529 806	0,71%	29,82	29,78	30,17	29,975
12/08/2025	431 568	-1,26%	30,17	29,72	30,31	29,78
11/08/2025	317 466	-0,20%	30,245	30,01	30,355	30,10
08/08/2025	393 134	-0,99%	30,56	30,10	30,66	30,15
07/08/2025	625 970	-0,43%	30,42	30,11	30,54	30,40
06/08/2025	846 035	-1,20%	30,80	30,45	30,86	30,53
05/08/2025	453 190	-0,84%	31,36	30,76	31,36	30,82
04/08/2025	411 713	-0,69%	31,30	30,72	31,37	31,10
01/08/2025	1 142 789	0,95%	31,215	30,285	31,54	31,355
31/07/2025	831 086	-1,46%	31,27	30,81	31,46	31,095
30/07/2025	765 506	0,48%	31,11	30,97	31,595	31,46
29/07/2025	1 351 930	-3,14%	31,61	31,01	32,16	31,22
28/07/2025	562 159	-0,09%	32,39	32,07	32,61	32,16
25/07/2025	860 207	-3,08%	32,86	32,14	33,17	32,23
24/07/2025	637 340	-0,39%	33,04	32,93	33,79	33,17
23/07/2025	922 335	-1,24%	33,55	33,19	33,76	33,27
22/07/2025	752 021	1,51%	32,93	32,93	33,61	33,605
21/07/2025	611 838	0,76%	32,94	32,73	33,15	33,10
18/07/2025	585 193	1,19%	32,66	32,485	32,88	32,83
17/07/2025	477 569	1,25%	32,11	32,10	32,53	32,485
16/07/2025	826 826	0,22%	31,99	31,76	32,21	32,13
15/07/2025	496 425	-0,77%	32,31	31,97	32,53	32,03
14/07/2025	351 602	0,22%	32,01	31,76	32,34	32,28
11/07/2025	434 225	-0,25%	32,25	32,12	32,385	32,27
10/07/2025	462 637	-0,22%	32,49	32,18	32,56	32,35
09/07/2025	498 689	0,12%	32,30	32,21	32,62	32,37
08/07/2025	665 120	-1,34%	32,76	32,07	32,95	32,31
07/07/2025	586 095	-1,30%	33,17	32,73	33,37	32,75
04/07/2025	475 307	-0,57%	33,50	32,96	33,50	33,21
03/07/2025	889 285	-0,86%	33,74	33,04	33,76	33,40
02/07/2025	1 359 852	-0,97%	34,08	33,06	34,195	33,62
01/07/2025	816 687	2,97%	33,06	32,97	33,98	33,95
30/06/2025	551 067	0,38%	33,03	32,73	33,13	32,97
27/06/2025	608 461	-0,49%	33,02	32,67	33,26	32,845
26/06/2025	394 551	0,37%	33,29	32,88	33,45	33,00
25/06/2025	647 334	-1,97%	33,35	32,83	33,51	32,88
24/06/2025	421 537	1,27%	33,40	32,88	33,55	33,51
23/06/2025	404 184	1,16%	32,32	32,32	33,29	33,13
20/06/2025	340 119	0,40%	32,58	32,50	32,95	32,75
19/06/2025	346 723	-1,06%	32,70	32,48	32,88	32,53
18/06/2025	511 916	0,40%	32,83	32,55	33,05	32,88
17/06/2025	409 408	0,27%	32,73	32,285	32,90	32,75
16/06/2025	727 213	-0,49%	32,73	32,41	32,97	32,81
13/06/2025	484 765	0,21%	32,78	32,72	33,365	32,97
12/06/2025	527 624	-1,62%	33,54	32,87	33,595	32,90