Advertisement
Credito Emiliano S.p.A. (CE.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 10.62 | 10.66 | 10.48 | 10.52 | 10.52 | 75,368 |
| Nov 14, 2024 | 10.56 | 10.68 | 10.50 | 10.60 | 10.60 | 1,356,921 |
| Nov 13, 2024 | 10.50 | 10.68 | 10.48 | 10.58 | 10.58 | 147,586 |
| Nov 12, 2024 | 10.60 | 10.66 | 10.44 | 10.46 | 10.46 | 141,956 |
| Nov 11, 2024 | 10.44 | 10.74 | 10.44 | 10.66 | 10.66 | 194,219 |
| Nov 08, 2024 | 10.50 | 10.54 | 10.36 | 10.42 | 10.42 | 162,579 |
| Nov 07, 2024 | 10.60 | 10.74 | 10.46 | 10.56 | 10.56 | 188,652 |
| Nov 06, 2024 | 10.08 | 10.76 | 10.08 | 10.54 | 10.54 | 1,036,681 |
| Nov 05, 2024 | 10.00 | 10.02 | 9.92 | 9.98 | 9.98 | 114,979 |
| Nov 04, 2024 | 9.82 | 10.04 | 9.82 | 10.00 | 10.00 | 143,298 |
| Nov 01, 2024 | 9.89 | 9.91 | 9.82 | 9.85 | 9.85 | 70,246 |
| Oct 31, 2024 | 9.87 | 10.00 | 9.86 | 9.94 | 9.94 | 82,781 |
| Oct 30, 2024 | 9.94 | 9.96 | 9.83 | 9.93 | 9.93 | 118,946 |
| Oct 29, 2024 | 9.96 | 10.02 | 9.91 | 9.97 | 9.97 | 86,905 |
| Oct 28, 2024 | 9.86 | 9.99 | 9.85 | 9.94 | 9.94 | 125,916 |
| Oct 25, 2024 | 9.94 | 10.02 | 9.85 | 9.88 | 9.88 | 104,399 |
| Oct 24, 2024 | 9.99 | 10.08 | 9.93 | 9.93 | 9.93 | 94,359 |
| Oct 23, 2024 | 10.08 | 10.10 | 9.99 | 9.99 | 9.99 | 86,968 |
| Oct 22, 2024 | 10.14 | 10.26 | 10.08 | 10.08 | 10.08 | 137,356 |
| Oct 21, 2024 | 10.34 | 10.34 | 10.12 | 10.12 | 10.12 | 162,951 |
| Oct 18, 2024 | 10.30 | 10.36 | 10.22 | 10.34 | 10.34 | 124,059 |
| Oct 17, 2024 | 10.28 | 10.46 | 10.28 | 10.28 | 10.28 | 270,224 |
| Oct 16, 2024 | 10.36 | 10.48 | 10.28 | 10.34 | 10.34 | 146,127 |
| Oct 15, 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 148,628 |
| Oct 14, 2024 | 10.28 | 10.34 | 10.20 | 10.26 | 10.26 | 225,965 |
| Oct 11, 2024 | 10.36 | 10.52 | 10.24 | 10.50 | 10.50 | 261,385 |
| Oct 10, 2024 | 10.22 | 10.40 | 10.22 | 10.32 | 10.32 | 288,281 |
| Oct 09, 2024 | 10.26 | 10.26 | 10.10 | 10.24 | 10.24 | 98,868 |
| Oct 08, 2024 | 10.08 | 10.28 | 10.08 | 10.28 | 10.28 | 103,333 |
| Oct 07, 2024 | 10.20 | 10.20 | 10.02 | 10.14 | 10.14 | 117,690 |
| Oct 04, 2024 | 9.87 | 10.12 | 9.87 | 10.06 | 10.06 | 151,414 |
| Oct 03, 2024 | 10.02 | 10.06 | 9.83 | 9.87 | 9.87 | 140,264 |
| Oct 02, 2024 | 9.94 | 10.10 | 9.70 | 9.99 | 9.99 | 210,495 |
| Oct 01, 2024 | 10.24 | 10.24 | 9.93 | 9.93 | 9.93 | 181,180 |
| Sep 30, 2024 | 10.30 | 10.30 | 10.12 | 10.16 | 10.16 | 109,393 |
| Sep 27, 2024 | 10.36 | 10.36 | 10.20 | 10.30 | 10.30 | 107,315 |
| Sep 26, 2024 | 10.24 | 10.36 | 10.18 | 10.36 | 10.36 | 171,007 |
| Sep 25, 2024 | 10.10 | 10.18 | 10.06 | 10.14 | 10.14 | 65,785 |
| Sep 24, 2024 | 10.14 | 10.28 | 10.10 | 10.16 | 10.16 | 79,753 |
| Sep 23, 2024 | 10.22 | 10.24 | 10.10 | 10.14 | 10.14 | 96,166 |
| Sep 20, 2024 | 10.32 | 10.38 | 10.18 | 10.22 | 10.22 | 190,098 |
| Sep 19, 2024 | 10.32 | 10.36 | 10.20 | 10.34 | 10.34 | 76,880 |
| Sep 18, 2024 | 10.20 | 10.34 | 10.20 | 10.26 | 10.26 | 57,937 |
| Sep 17, 2024 | 10.24 | 10.30 | 10.20 | 10.22 | 10.22 | 96,321 |
| Sep 16, 2024 | 10.16 | 10.28 | 10.10 | 10.24 | 10.24 | 106,424 |
| Sep 13, 2024 | 10.14 | 10.22 | 10.12 | 10.18 | 10.18 | 35,834 |
| Sep 12, 2024 | 10.08 | 10.20 | 10.02 | 10.16 | 10.16 | 111,047 |
| Sep 11, 2024 | 10.12 | 10.24 | 9.98 | 10.02 | 10.02 | 111,192 |
| Sep 10, 2024 | 10.24 | 10.34 | 10.08 | 10.08 | 10.08 | 95,781 |
| Sep 09, 2024 | 10.14 | 10.32 | 10.06 | 10.22 | 10.22 | 82,355 |
| Sep 06, 2024 | 10.42 | 10.42 | 10.10 | 10.16 | 10.16 | 141,801 |
| Sep 05, 2024 | 10.38 | 10.50 | 10.32 | 10.42 | 10.42 | 102,536 |
| Sep 04, 2024 | 10.30 | 10.54 | 10.26 | 10.46 | 10.46 | 210,025 |
| Sep 03, 2024 | 10.26 | 10.50 | 10.20 | 10.40 | 10.40 | 329,229 |
| Sep 02, 2024 | 10.34 | 10.38 | 10.26 | 10.26 | 10.26 | 124,281 |
| Aug 30, 2024 | 10.00 | 10.34 | 10.00 | 10.32 | 10.32 | 228,805 |
| Aug 29, 2024 | 9.98 | 10.18 | 9.98 | 10.10 | 10.10 | 161,737 |
| Aug 28, 2024 | 10.04 | 10.06 | 9.98 | 10.02 | 10.02 | 49,752 |
| Aug 27, 2024 | 9.92 | 10.00 | 9.92 | 9.99 | 9.99 | 82,296 |
| Aug 26, 2024 | 9.95 | 10.02 | 9.93 | 9.95 | 9.95 | 42,420 |
| Aug 23, 2024 | 9.96 | 10.02 | 9.88 | 9.99 | 9.99 | 114,047 |
| Aug 22, 2024 | 9.97 | 9.98 | 9.88 | 9.88 | 9.88 | 74,958 |
| Aug 21, 2024 | 9.83 | 9.96 | 9.78 | 9.95 | 9.95 | 100,096 |
| Aug 20, 2024 | 9.92 | 9.92 | 9.77 | 9.83 | 9.83 | 85,214 |
| Aug 19, 2024 | 9.92 | 10.00 | 9.88 | 9.89 | 9.89 | 93,115 |
| Aug 16, 2024 | 9.76 | 9.94 | 9.71 | 9.92 | 9.92 | 149,559 |
| Aug 14, 2024 | 9.62 | 9.67 | 9.58 | 9.61 | 9.61 | 77,318 |
| Aug 13, 2024 | 9.43 | 9.53 | 9.34 | 9.53 | 9.53 | 174,287 |
| Aug 12, 2024 | 9.24 | 9.46 | 9.24 | 9.36 | 9.36 | 114,454 |
| Aug 09, 2024 | 9.50 | 9.50 | 9.12 | 9.24 | 9.24 | 117,643 |
| Aug 08, 2024 | 9.26 | 9.26 | 9.03 | 9.13 | 9.13 | 186,714 |
| Aug 07, 2024 | 9.21 | 9.36 | 9.09 | 9.26 | 9.26 | 184,288 |
| Aug 06, 2024 | 9.53 | 9.63 | 8.96 | 9.10 | 9.10 | 297,961 |
| Aug 05, 2024 | 8.87 | 9.26 | 8.66 | 9.16 | 9.16 | 274,165 |
| Aug 02, 2024 | 9.60 | 9.60 | 9.22 | 9.24 | 9.24 | 332,198 |
| Aug 01, 2024 | 10.08 | 10.12 | 9.69 | 9.72 | 9.72 | 189,274 |
| Jul 31, 2024 | 10.24 | 10.30 | 10.08 | 10.12 | 10.12 | 129,786 |
| Jul 30, 2024 | 9.97 | 10.36 | 9.96 | 10.24 | 10.24 | 259,697 |
| Jul 29, 2024 | 10.06 | 10.08 | 9.93 | 9.95 | 9.95 | 80,744 |
| Jul 26, 2024 | 10.00 | 10.02 | 9.87 | 9.99 | 9.99 | 157,257 |
| Jul 25, 2024 | 10.00 | 10.00 | 9.81 | 9.96 | 9.96 | 139,840 |
| Jul 24, 2024 | 10.04 | 10.08 | 9.95 | 10.04 | 10.04 | 96,358 |
| Jul 23, 2024 | 9.93 | 10.10 | 9.92 | 10.04 | 10.04 | 173,674 |
| Jul 22, 2024 | 9.87 | 9.98 | 9.78 | 9.93 | 9.93 | 161,317 |
| Jul 19, 2024 | 9.97 | 9.97 | 9.80 | 9.85 | 9.85 | 146,246 |
| Jul 18, 2024 | 9.83 | 9.97 | 9.81 | 9.97 | 9.97 | 206,580 |
| Jul 17, 2024 | 9.70 | 9.82 | 9.67 | 9.80 | 9.80 | 166,873 |
| Jul 16, 2024 | 9.56 | 9.75 | 9.55 | 9.67 | 9.67 | 217,771 |
| Jul 15, 2024 | 9.52 | 9.59 | 9.46 | 9.56 | 9.56 | 48,431 |
| Jul 12, 2024 | 9.65 | 9.66 | 9.54 | 9.59 | 9.59 | 100,926 |
| Jul 11, 2024 | 9.69 | 9.69 | 9.48 | 9.57 | 9.57 | 117,826 |
| Jul 10, 2024 | 9.75 | 9.75 | 9.59 | 9.66 | 9.66 | 81,920 |
| Jul 09, 2024 | 9.65 | 9.75 | 9.57 | 9.75 | 9.75 | 165,769 |
| Jul 08, 2024 | 9.51 | 9.69 | 9.45 | 9.65 | 9.65 | 161,412 |
| Jul 05, 2024 | 9.60 | 9.60 | 9.43 | 9.51 | 9.51 | 118,296 |
| Jul 04, 2024 | 9.52 | 9.53 | 9.45 | 9.53 | 9.53 | 74,690 |
| Jul 03, 2024 | 9.42 | 9.50 | 9.34 | 9.44 | 9.44 | 116,874 |
| Jul 02, 2024 | 9.44 | 9.48 | 9.25 | 9.37 | 9.37 | 85,255 |
| Jul 01, 2024 | 9.48 | 9.60 | 9.47 | 9.51 | 9.51 | 109,029 |
| Jun 28, 2024 | 9.37 | 9.37 | 9.21 | 9.30 | 9.30 | 148,443 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.