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 > >>
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
26/03/2025	872 776	-0,80%	32,46	32,37	32,79	32,37
25/03/2025	811 868	-0,06%	32,47	32,43	32,78	32,62
24/03/2025	665 812	-0,86%	32,69	32,41	32,96	32,48
21/03/2025	788 482	0,28%	32,47	32,47	32,935	32,76
20/03/2025	807 474	0,43%	32,60	32,55	32,92	32,63
19/03/2025	1 032 307	-1,04%	32,71	31,76	32,82	32,55
18/03/2025	1 044 063	0,18%	32,63	32,50	33,065	32,82
17/03/2025	848 979	1,61%	32,27	32,19	32,78	32,76
14/03/2025	1 182 948	0,47%	31,97	31,97	32,725	32,23
13/03/2025	992 901	1,01%	31,55	31,55	32,48	32,03
12/03/2025	1 126 935	1,57%	31,22	31,19	31,80	31,70
11/03/2025	835 344	-0,83%	31,67	31,20	32,35	31,21
10/03/2025	1 431 298	-1,07%	31,71	31,06	31,90	31,48
07/03/2025	1 367 788	1,95%	31,39	30,62	31,86	31,82
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