Cementir Holding SpA

CEMI
🏛️ 英国 →
13.86
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-06-13 7.43 7.43 7.36 7.36 0.0M
2023-06-02 7.27 7.36 7.27 7.36 0.0M
2023-06-01 7.10 7.10 7.10 7.10 0.0M
2023-05-31 7.13 7.13 7.04 7.06 0.0M
2023-05-30 7.14 7.14 7.09 7.09 0.0M
2023-05-25 7.23 7.23 7.19 7.19 0.0M
2023-05-24 7.27 7.27 7.26 7.26 0.0M
2023-05-23 7.40 7.41 7.39 7.39 0.0M
2023-05-18 7.62 7.62 7.62 7.62 0.0M
2023-05-15 7.71 7.71 7.61 7.61 0.0M
2023-05-12 7.79 7.85 7.74 7.74 0.0M
2023-05-03 7.70 7.70 7.70 7.70 0.0M
2023-04-26 7.50 7.58 7.50 7.57 0.0M
2023-04-21 7.80 7.80 7.80 7.80 0.0M
2023-04-20 7.73 7.78 7.72 7.78 0.0M
2023-04-18 7.90 7.90 7.90 7.90 0.0M
2023-04-17 7.92 7.92 7.86 7.86 0.0M
2023-04-14 7.91 7.94 7.91 7.94 0.0M
2023-04-13 7.87 7.89 7.87 7.89 0.0M
2023-04-06 7.86 7.86 7.86 7.86 0.0M
2023-04-05 7.82 7.83 7.80 7.80 0.0M
2023-03-31 7.93 7.93 7.93 7.93 0.0M
2023-03-30 7.95 7.95 7.95 7.95 0.0M
2023-03-29 7.88 8.01 7.88 8.01 0.0M
2023-03-27 7.86 7.86 7.86 7.86 0.0M
2023-03-24 7.71 7.71 7.71 7.71 0.0M
2023-03-23 7.91 7.91 7.85 7.85 0.0M
2023-03-21 7.95 8.06 7.95 8.06 0.0M
2023-03-15 7.85 7.86 7.85 7.86 0.0M
2023-03-14 7.94 7.94 7.94 7.94 0.0M
2023-03-10 7.90 8.03 7.90 8.03 0.0M
2023-03-08 8.21 8.21 8.21 8.21 0.0M
2023-03-07 8.15 8.15 8.15 8.15 0.0M
2023-03-06 8.20 8.20 8.20 8.20 0.0M
2023-03-03 8.22 8.22 8.22 8.22 0.0M
2023-03-02 8.20 8.20 8.20 8.20 0.0M
2023-02-28 8.20 8.20 8.11 8.11 0.0M
2023-02-27 8.24 8.27 8.23 8.25 0.0M
2023-02-24 8.18 8.21 8.12 8.20 0.0M
2023-02-23 8.17 8.17 8.17 8.17 0.0M
2023-02-22 8.11 8.11 8.01 8.02 0.0M
2023-02-21 8.12 8.12 8.12 8.12 0.0M
2023-02-16 8.08 8.08 8.08 8.08 0.0M
2023-02-15 8.13 8.14 8.13 8.14 0.0M
2023-02-14 8.10 8.10 8.09 8.09 0.0M
2023-02-13 8.11 8.11 8.08 8.09 0.0M
2023-02-10 8.05 8.05 8.05 8.05 0.0M
2023-02-09 8.15 8.20 8.15 8.20 0.0M
2023-02-08 7.58 7.78 7.58 7.78 0.0M
2023-02-03 7.40 7.40 7.33 7.34 0.0M
2023-02-01 7.33 7.33 7.33 7.33 0.0M
2023-01-31 7.14 7.21 7.14 7.20 0.0M
2023-01-30 7.03 7.03 7.03 7.03 0.0M
2023-01-27 6.90 6.96 6.90 6.96 0.0M
2023-01-24 6.40 6.40 6.40 6.40 0.0M
2023-01-17 6.46 6.47 6.46 6.47 0.0M
2023-01-11 6.37 6.37 6.37 6.37 0.0M
2023-01-10 6.27 6.28 6.27 6.28 0.0M
2023-01-09 6.29 6.30 6.29 6.30 0.0M
2023-01-06 6.29 6.29 6.29 6.29 0.0M
2023-01-05 6.20 6.24 6.20 6.22 0.0M
2023-01-04 6.19 6.20 6.18 6.18 0.0M
2023-01-03 6.23 6.23 6.22 6.22 0.0M