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 > >>
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
08/05/2025	723 468	-0,38%	34,65	34,32	34,84	34,48
07/05/2025	874 527	-1,31%	35,32	34,34	35,395	34,63
06/05/2025	881 779	-0,82%	35,28	35,21	35,71	35,24
05/05/2025	829 605	0,88%	35,38	35,21	35,91	35,50
02/05/2025	1 123 514	-0,76%	35,94	35,19	35,95	35,21
30/04/2025	1 107 774	1,19%	35,49	35,22	35,75	35,53
29/04/2025	628 052	1,12%	34,90	34,80	35,52	35,22
28/04/2025	735 028	0,43%	34,89	34,60	35,265	34,80
25/04/2025	1 061 175	-1,09%	34,85	34,58	35,18	34,64
24/04/2025	760 938	0,49%	34,91	34,86	35,46	35,03
23/04/2025	1 128 042	-1,55%	35,62	34,85	35,82	34,94
22/04/2025	1 074 830	1,92%	34,70	34,38	35,60	35,51
17/04/2025	1 019 926	1,45%	34,35	34,11	35,14	34,89
16/04/2025	1 535 029	2,32%	33,59	33,55	34,54	34,39
15/04/2025	1 365 828	3,63%	32,74	32,49	33,72	33,61
14/04/2025	1 086 234	2,56%	32,04	31,68	32,61	32,49
11/04/2025	1 231 617	-0,41%	31,66	31,33	32,26	31,68
10/04/2025	1 485 843	4,21%	31,99	30,44	32,105	31,72
09/04/2025	1 790 952	-3,98%	30,83	29,31	31,64	30,44
08/04/2025	1 629 171	1,22%	31,28	30,80	31,80	31,64
07/04/2025	2 050 731	-7,71%	33,13	31,22	33,97	31,22
04/04/2025	2 266 838	-3,22%	35,33	33,78	35,94	33,97
03/04/2025	1 687 996	5,35%	33,58	33,42	35,32	35,10
02/04/2025	926 547	-0,18%	33,41	33,36	33,935	33,46
01/04/2025	1 073 216	1,64%	32,94	32,94	33,75	33,52
31/03/2025	690 862	-1,23%	33,18	32,88	33,52	33,01
28/03/2025	838 207	1,50%	32,51	32,51	33,64	33,24
27/03/2025	608 188	0,80%	32,24	32,18	32,825	32,70