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 >
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
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