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 >
17/01/2025	909 471	1,97%	31,60	31,42	32,22	32,21
16/01/2025	1 297 574	1,68%	31,02	30,89	31,57	31,51
15/01/2025	1 905 002	7,57%	30,40	28,80	31,015	30,99
14/01/2025	661 117	0,47%	28,92	28,60	29,03	28,80
13/01/2025	562 906	-0,76%	28,71	28,50	28,94	28,705
09/01/2025	552 217	0,38%	28,67	28,50	28,94	28,94
08/01/2025	1 240 464	-3,06%	29,35	28,38	29,625	28,68
07/01/2025	883 691	-2,59%	30,34	29,62	30,34	29,625
06/01/2025	428 565	-1,64%	30,82	30,295	30,915	30,305
03/01/2025	428 101	-2,02%	31,37	30,695	31,38	30,745
02/01/2025	536 861	2,42%	30,55	30,53	31,27	31,27
31/12/2024	0	0,53%	30,35	30,325	30,56	30,53
30/12/2024	353 068	-0,39%	30,37	30,255	30,53	30,37
27/12/2024	442 873	-0,20%	30,52	30,26	30,62	30,49
26/12/2024	0	0,76%	30,57	30,39	30,63	30,62
24/12/2024	0	0,76%	30,57	30,39	30,63	30,39
23/12/2024	445 028	0,79%	30,31	30,03	30,43	30,39
20/12/2024	1 039 143	2,16%	29,60	29,575	30,325	30,26
19/12/2024	1 354 274	-2,72%	29,94	29,45	30,49	29,66
18/12/2024	0	-1,52%	30,98	30,48	31,02	30,49
17/12/2024	756 424	-2,18%	31,53	30,90	31,66	30,92
16/12/2024	600 451	-2,25%	32,30	31,495	32,39	31,66
13/12/2024	474 571	-2,30%	32,99	32,35	33,08	32,39
12/12/2024	340 342	-0,24%	33,13	32,91	33,27	33,08
11/12/2024	547 059	-0,58%	33,15	32,83	33,365	33,16
10/12/2024	366 472	-0,72%	33,33	33,29	33,62	33,365
09/12/2024	365 162	-1,30%	34,09	33,375	34,09	33,46
06/12/2024	413 974	-0,21%	34,21	33,88	34,29	33,98
05/12/2024	761 626	2,24%	33,59	33,36	34,06	34,05
04/12/2024	378 640	-1,01%	33,63	33,38	33,855	33,46
03/12/2024	528 687	-1,15%	33,75	33,40	33,93	33,67
02/12/2024	525 057	-0,21%	33,78	33,75	34,27	33,93
29/11/2024	524 513	0,21%	33,91	33,62	33,98	33,97
28/11/2024	353 219	1,62%	33,43	33,37	33,96	33,91
27/11/2024	505 333	0,21%	33,30	32,86	33,475	33,38
26/11/2024	407 574	-0,63%	32,95	32,90	33,49	33,34
25/11/2024	784 497	2,71%	32,82	32,80	33,52	33,41
22/11/2024	813 946	3,17%	31,61	31,61	32,555	32,53
21/11/2024	567 178	-1,41%	32,04	31,48	32,05	31,53
20/11/2024	439 479	0,17%	32,19	31,86	32,35	31,99
19/11/2024	688 729	1,78%	31,73	31,38	32,10	32,005
18/11/2024	953 884	-0,51%	31,84	31,42	31,93	31,54
15/11/2024	741 404	-0,88%	31,97	31,555	31,97	31,66
14/11/2024	725 266	0,82%	31,69	31,49	32,01	32,00
13/11/2024	803 991	-2,70%	32,31	31,68	32,685	31,75
12/11/2024	719 279	-3,56%	33,54	32,56	33,82	32,56
11/11/2024	1 061 941	2,40%	33,40	33,20	34,00	33,76
08/11/2024	676 933	2,51%	32,40	32,40	33,12	32,97
07/11/2024	1 004 263	-1,06%	32,54	32,09	32,68	32,24
06/11/2024	1 259 919	-2,49%	33,24	32,33	33,41	32,585
05/11/2024	545 536	-1,74%	33,79	33,32	33,915	33,33
04/11/2024	420 664	-0,06%	34,04	33,93	34,26	34,00
01/11/2024	527 540	1,25%	33,58	33,58	34,38	34,02
31/10/2024	635 558	-1,71%	34,135	33,36	34,21	33,60
30/10/2024	702 330	-1,24%	34,58	33,99	34,73	34,285
29/10/2024	538 882	-1,53%	35,52	34,655	35,63	34,80
28/10/2024	335 048	0,20%	35,15	34,77	35,30	35,25
25/10/2024	293 071	0,40%	35,12	34,93	35,24	35,23
24/10/2024	615 508	1,56%	34,95	34,77	35,20	35,09
23/10/2024	344 655	0,26%	34,40	34,23	34,795	34,66
22/10/2024	943 545	-2,77%	35,16	34,225	35,19	34,57
21/10/2024	603 509	-1,91%	36,13	35,41	36,14	35,555
18/10/2024	333 046	-0,55%	36,37	35,93	36,41	36,10
17/10/2024	561 240	-1,04%	36,77	36,25	36,86	36,30
16/10/2024	681 323	1,08%	36,26	35,99	37,03	36,68
15/10/2024	555 040	0,99%	36,22	35,98	36,43	36,29
14/10/2024	360 799	1,51%	35,30	35,16	35,93	35,895
11/10/2024	283 832	0,46%	35,28	35,145	35,52	35,36
10/10/2024	768 731	-1,90%	35,89	35,10	36,18	35,20
09/10/2024	408 435	0,31%	35,96	35,77	36,24	35,88
08/10/2024	554 247	0,42%	35,43	35,295	35,85	35,79
07/10/2024	584 886	-1,68%	36,24	35,48	36,25	35,64
04/10/2024	866 573	-0,88%	36,64	36,08	37,28	36,24
03/10/2024	416 990	-0,65%	36,63	36,32	36,795	36,56
02/10/2024	388 018	0,00%	36,96	36,33	37,02	36,80
01/10/2024	747 654	1,51%	36,61	36,59	37,32	36,83
30/09/2024	418 336	-0,76%	36,33	36,07	36,61	36,40
27/09/2024	410 563	0,19%	36,53	36,52	36,94	36,68
26/09/2024	515 949	1,19%	36,38	36,32	36,78	36,51
25/09/2024	408 001	0,50%	36,17	35,90	36,25	36,08
24/09/2024	622 395	-0,88%	36,50	35,71	36,52	35,97
23/09/2024	443 222	1,31%	36,02	35,815	36,47	36,34
20/09/2024	599 254	-0,56%	36,00	35,74	36,36	35,87
19/09/2024	1 209 828	-2,76%	37,10	35,74	37,28	35,98
18/09/2024	428 994	%	36,82	36,72	37,04	37,00
17/09/2024	588 453	%	36,88	36,735	37,26	36,90
16/09/2024	408 172	%	36,75	36,51	36,76	36,70
13/09/2024	650 843	%	36,25	36,16	36,97	36,79
12/09/2024	520 789	%	36,51	36,13	36,69	36,15
11/09/2024	585 678	%	35,95	35,43	36,08	36,12
10/09/2024	476 431	%	35,34	35,32	36,08	35,94
09/09/2024	280 227	%	35,53	35,12	35,62	35,39
06/09/2024	484 587	%	35,13	35,13	35,81	35,29
05/09/2024	338 399	%	35,03	34,94	35,51	35,40
04/09/2024	424 437	%	34,55	34,35	35,27	35,16
03/09/2024	382 105	%	34,78	34,16	34,95	34,73
02/09/2024	451 846	%	35,07	34,42	35,09	34,83
30/08/2024	541 129	%	35,015	35,015	35,51	35,13
29/08/2024	473 641	%	35,465	35,04	35,57	35,00
28/08/2024	396 468	%	35,42	35,385	35,62	35,48