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
2024-12-30 10.54 10.54 10.54 10.54 0.0M
2024-12-27 10.64 10.72 10.62 10.64 0.0M
2024-12-23 10.88 10.88 10.88 10.88 0.0M
2024-12-20 10.68 10.70 10.68 10.68 0.0M
2024-12-19 10.96 10.96 10.92 10.96 0.0M
2024-12-18 11.04 11.04 11.02 11.04 0.0M
2024-12-16 11.10 11.12 10.98 11.10 0.0M
2024-12-10 11.08 11.08 11.06 11.08 0.0M
2024-12-09 11.10 11.12 11.10 11.10 0.0M
2024-12-06 11.22 11.26 11.20 11.22 0.0M
2024-12-05 11.26 11.26 11.26 11.26 0.0M
2024-12-04 11.12 11.20 11.12 11.12 0.0M
2024-12-03 11.18 11.18 11.18 11.18 0.0M
2024-12-02 11.10 11.16 11.04 11.10 0.0M
2024-11-29 11.06 11.06 10.90 11.06 0.0M
2024-11-28 11.00 11.00 10.94 11.00 0.0M
2024-11-27 11.04 11.10 10.92 11.04 0.0M
2024-11-26 11.26 11.30 11.22 11.26 0.0M
2024-11-25 11.20 11.24 11.12 11.20 0.0M
2024-11-22 11.18 11.26 11.00 11.18 0.0M
2024-11-21 10.90 11.00 10.88 10.90 0.0M
2024-11-20 10.98 11.00 10.98 10.98 0.0M
2024-11-15 10.64 10.64 10.64 10.64 0.0M
2024-11-13 10.56 10.56 10.56 10.56 0.0M
2024-11-12 10.40 10.42 10.40 10.40 0.0M
2024-11-11 10.54 10.54 10.50 10.54 0.0M
2024-11-07 10.22 10.24 9.93 10.22 0.0M
2024-11-06 10.00 10.00 10.00 10.00 0.0M
2024-11-05 9.64 9.64 9.45 9.64 0.0M
2024-11-04 9.47 9.55 9.47 9.47 0.0M
2024-10-30 9.81 9.81 9.81 9.81 0.0M
2024-10-25 9.67 9.67 9.67 9.67 0.0M
2024-10-23 9.50 9.66 9.50 9.50 0.0M
2024-10-21 9.63 9.70 9.63 9.63 0.0M
2024-10-18 9.71 9.71 9.71 9.71 0.0M
2024-10-17 9.59 9.59 9.59 9.59 0.0M
2024-10-16 9.53 9.53 9.43 9.53 0.0M
2024-10-15 9.55 9.55 9.51 9.55 0.0M
2024-10-14 9.58 9.58 9.51 9.58 0.0M
2024-10-11 9.51 9.51 9.42 9.51 0.0M
2024-10-10 9.55 9.55 9.55 9.55 0.0M
2024-10-08 9.48 9.50 9.48 9.48 0.0M
2024-10-07 9.46 9.52 9.46 9.46 0.0M
2024-10-03 9.30 9.39 9.30 9.30 0.0M
2024-10-02 9.67 9.67 9.61 9.67 0.0M
2024-09-30 9.76 9.76 9.76 9.76 0.0M
2024-09-24 9.77 9.85 9.74 9.77 0.0M
2024-09-19 9.81 9.84 9.81 9.81 0.0M
2024-09-18 9.57 9.57 9.57 9.57 0.0M
2024-09-13 9.36 9.36 9.36 9.36 0.0M
2024-09-11 9.34 9.36 9.34 9.34 0.0M
2024-09-10 9.47 9.47 9.47 9.47 0.0M
2024-09-06 9.46 9.50 9.46 9.46 0.0M
2024-09-05 9.51 9.69 9.51 9.51 0.0M
2024-08-30 9.80 9.80 9.80 9.80 0.0M
2024-08-28 9.76 9.76 9.68 9.76 0.0M
2024-08-27 10.02 10.02 9.99 10.02 0.0M
2024-08-26 9.87 9.87 9.76 9.87 0.0M
2024-08-23 9.85 9.85 9.81 9.85 0.0M
2024-08-22 9.67 9.69 9.57 9.67 0.0M
2024-08-21 9.68 9.68 9.68 9.68 0.0M
2024-08-20 9.65 9.65 9.65 9.65 0.0M
2024-08-16 9.65 9.67 9.65 9.65 0.0M
2024-08-09 9.41 9.41 9.41 9.41 0.0M
2024-08-05 9.25 9.37 9.19 9.25 0.0M
2024-08-02 9.70 9.70 9.70 9.70 0.0M
2024-07-31 10.44 10.52 10.44 10.44 0.0M
2024-07-29 9.80 9.92 9.77 9.80 0.0M
2024-07-25 9.75 9.78 9.75 9.75 0.0M
2024-07-19 10.10 10.22 10.00 10.10 0.0M
2024-07-17 10.04 10.04 10.04 10.04 0.0M
2024-07-16 10.16 10.24 10.16 10.16 0.0M
2024-07-15 10.20 10.34 10.20 10.20 0.0M
2024-07-12 10.06 10.08 9.99 10.06 0.0M
2024-07-11 9.94 9.94 9.78 9.94 0.0M
2024-07-10 9.77 9.77 9.70 9.70 0.0M
2024-07-09 9.87 9.87 9.87 9.87 0.0M
2024-07-08 9.74 9.78 9.62 9.74 0.0M
2024-07-05 9.62 9.62 9.62 9.62 0.0M
2024-07-04 9.48 9.48 9.48 9.48 0.0M
2024-07-03 9.59 9.59 9.59 9.59 0.0M
2024-07-02 9.49 9.55 9.49 9.55 0.0M
2024-07-01 9.45 9.49 9.45 9.49 0.0M
2024-06-28 9.37 9.37 9.29 9.29 0.0M
2024-06-27 9.31 9.31 9.29 9.29 0.0M
2024-06-26 9.51 9.52 9.51 9.52 0.0M
2024-06-25 9.66 9.66 9.57 9.57 0.0M
2024-06-24 9.60 9.60 9.60 9.60 0.0M
2024-06-18 9.87 9.87 9.87 9.87 0.0M
2024-06-11 9.95 9.95 9.91 9.91 0.0M
2024-06-10 9.95 10.00 9.95 10.00 0.0M
2024-06-07 10.00 10.02 9.95 10.02 0.0M
2024-06-06 10.04 10.04 10.04 10.04 0.0M
2024-06-05 9.98 9.98 9.98 9.98 0.0M
2024-06-03 10.14 10.20 10.00 10.00 0.0M
2024-05-31 9.87 10.10 9.87 10.02 0.0M
2024-05-30 10.00 10.14 9.94 10.02 0.0M
2024-05-29 10.26 10.26 10.04 10.04 0.0M
2024-05-28 10.28 10.28 10.28 10.28 0.0M
2024-05-27 10.24 10.34 10.24 10.34 0.0M
2024-05-24 10.26 10.26 10.22 10.26 0.0M
2024-05-23 10.04 10.08 10.04 10.08 0.0M
2024-05-22 10.02 10.04 9.91 9.91 0.0M
2024-05-21 10.14 10.24 10.10 10.10 0.0M
2024-05-20 10.40 10.40 10.16 10.24 0.0M
2024-05-17 10.44 10.44 10.44 10.44 0.0M
2024-05-15 10.14 10.26 10.14 10.26 0.0M
2024-05-14 10.10 10.10 10.10 10.10 0.0M
2024-05-13 10.22 10.22 10.22 10.22 0.0M
2024-05-10 10.16 10.30 10.16 10.30 0.0M
2024-05-09 10.22 10.22 10.16 10.16 0.0M
2024-05-08 10.20 10.20 10.20 10.20 0.0M
2024-05-07 10.08 10.28 10.08 10.24 0.0M
2024-05-06 10.12 10.12 10.12 10.12 0.0M
2024-05-03 9.98 9.98 9.98 9.98 0.0M
2024-04-30 9.97 10.02 9.94 10.02 0.0M
2024-04-29 9.95 9.97 9.91 9.92 0.0M
2024-04-25 9.93 9.93 9.82 9.82 0.0M
2024-04-23 9.95 9.95 9.81 9.84 0.0M
2024-04-22 9.70 9.70 9.68 9.69 0.0M
2024-04-19 9.66 9.66 9.66 9.66 0.0M
2024-04-18 9.75 9.75 9.75 9.75 0.0M
2024-04-17 9.97 9.97 9.87 9.87 0.0M
2024-04-16 10.10 10.10 9.96 9.96 0.0M
2024-04-15 10.02 10.22 9.87 10.12 0.0M
2024-04-12 10.18 10.18 10.14 10.14 0.0M
2024-04-10 9.92 10.16 9.92 10.06 0.0M
2024-04-08 10.22 10.26 10.20 10.26 0.0M
2024-04-05 10.16 10.16 10.06 10.16 0.0M
2024-04-04 10.28 10.28 10.26 10.26 0.0M
2024-04-02 10.42 10.42 10.18 10.18 0.0M
2024-03-28 10.42 10.42 10.38 10.38 0.0M
2024-03-27 10.44 10.46 10.44 10.46 0.0M
2024-03-26 10.22 10.28 10.20 10.24 0.0M
2024-03-25 9.80 10.28 9.80 10.22 0.0M
2024-03-22 9.73 9.91 9.71 9.91 0.0M
2024-03-21 9.47 9.47 9.47 9.47 0.0M
2024-03-19 9.45 9.45 9.45 9.45 0.0M
2024-03-15 9.21 9.28 9.21 9.28 0.0M
2024-03-14 9.46 9.46 9.46 9.46 0.0M
2024-03-13 9.53 9.53 9.47 9.52 0.0M
2024-03-12 9.29 9.47 9.29 9.47 0.0M
2024-03-11 9.19 9.19 9.15 9.15 0.0M
2024-03-08 9.18 9.18 9.07 9.13 0.0M
2024-03-07 8.95 8.95 8.95 8.95 0.0M
2024-03-06 9.02 9.06 9.02 9.06 0.0M
2024-03-05 9.17 9.17 9.12 9.12 0.0M
2024-03-04 9.36 9.36 9.19 9.19 0.0M
2024-03-01 9.29 9.30 9.27 9.27 0.0M
2024-02-29 9.25 9.27 9.25 9.27 0.0M
2024-02-28 9.15 9.30 9.13 9.30 0.0M
2024-02-22 9.35 9.35 9.19 9.19 0.0M
2024-02-21 9.08 9.08 9.08 9.08 0.0M
2024-02-19 8.88 8.88 8.88 8.88 0.0M
2024-02-16 8.92 8.93 8.92 8.93 0.0M
2024-02-15 8.91 8.91 8.87 8.87 0.0M
2024-02-14 9.02 9.02 9.02 9.02 0.0M
2024-02-13 9.15 9.15 8.97 8.97 0.0M
2024-02-12 9.13 9.17 9.13 9.15 0.0M
2024-02-09 9.41 9.44 9.04 9.18 0.0M
2024-02-08 9.99 9.99 9.94 9.94 0.0M
2024-02-07 9.79 9.79 9.79 9.79 0.0M
2024-02-06 9.81 9.81 9.81 9.81 0.0M
2024-02-05 9.86 9.86 9.63 9.63 0.0M
2024-02-02 9.92 9.92 9.92 9.92 0.0M
2024-01-30 9.97 9.97 9.97 9.97 0.0M
2024-01-29 10.06 10.06 10.02 10.02 0.0M
2024-01-26 9.97 9.97 9.94 9.94 0.0M
2024-01-24 9.71 9.71 9.71 9.71 0.0M
2024-01-22 9.44 9.44 9.44 9.44 0.0M
2024-01-19 9.41 9.41 9.40 9.40 0.0M
2024-01-18 9.44 9.44 9.44 9.44 0.0M
2024-01-17 9.39 9.43 9.34 9.43 0.0M
2024-01-16 9.46 9.52 9.46 9.52 0.0M
2024-01-12 9.52 9.58 9.52 9.58 0.0M
2024-01-11 9.48 9.48 9.48 9.48 0.0M