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 > >>
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
11/06/2025	435 797	-0,52%	33,74	33,395	33,78	33,595
10/06/2025	582 765	0,81%	33,63	33,50	33,85	33,77
09/06/2025	351 776	-0,27%	33,78	33,40	33,98	33,50
06/06/2025	380 689	-1,38%	34,14	33,56	34,35	33,59
05/06/2025	421 976	0,03%	34,20	33,81	34,54	34,06
04/06/2025	382 973	0,50%	33,81	33,65	34,22	34,05
03/06/2025	331 329	-0,35%	34,27	33,80	34,27	33,88
02/06/2025	420 393	0,62%	33,66	33,64	34,14	34,00
30/05/2025	457 902	1,20%	33,36	33,275	33,98	33,77
29/05/2025	419 327	0,30%	33,24	32,82	33,57	33,32
28/05/2025	280 786	-1,23%	33,54	33,15	33,765	33,22
27/05/2025	388 029	0,61%	33,54	33,395	33,80	33,655
26/05/2025	187 820	0,63%	33,49	33,22	33,55	33,45
23/05/2025	589 745	0,57%	33,11	32,85	33,29	33,24
22/05/2025	755 488	-1,43%	33,32	32,735	33,55	33,10
21/05/2025	763 275	-0,56%	33,60	33,50	34,04	33,55
20/05/2025	554 356	1,90%	33,46	33,13	33,83	33,69
19/05/2025	527 595	-0,12%	33,31	32,49	33,35	33,13
16/05/2025	571 884	0,39%	33,40	33,10	33,44	33,31
15/05/2025	559 514	2,60%	32,29	32,29	33,265	33,18
14/05/2025	760 750	-0,95%	32,51	32,18	32,93	32,30
13/05/2025	766 137	0,71%	32,26	32,23	33,03	32,61
12/05/2025	1 159 999	-3,15%	33,36	32,19	33,42	32,32
09/05/2025	1 137 909	-3,10%	33,42	32,72	34,48	33,37