Milan - Delayed Quote EUR

Credito Emiliano S.p.A. (CE.MI)

Compare
10.52 -0.08 (-0.75%)
At close: November 15 at 5:35 PM GMT+1
Currency in EUR
Download
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 8, 2024 10.50 10.54 10.36 10.42 10.42 162,579
Nov 7, 2024 10.60 10.74 10.46 10.56 10.56 188,652
Nov 6, 2024 10.08 10.76 10.08 10.54 10.54 1,036,681
Nov 5, 2024 10.00 10.02 9.92 9.98 9.98 114,979
Nov 4, 2024 9.82 10.04 9.82 10.00 10.00 143,298
Nov 1, 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 0.20 Dividend
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 10.30 261,385
Oct 10, 2024 10.22 10.40 10.22 10.32 10.12 288,281
Oct 9, 2024 10.26 10.26 10.10 10.24 10.04 98,868
Oct 8, 2024 10.08 10.28 10.08 10.28 10.08 103,333
Oct 7, 2024 10.20 10.20 10.02 10.14 9.95 117,690
Oct 4, 2024 9.87 10.12 9.87 10.06 9.87 151,414
Oct 3, 2024 10.02 10.06 9.83 9.87 9.68 140,264
Oct 2, 2024 9.94 10.10 9.70 9.99 9.80 210,495
Oct 1, 2024 10.24 10.24 9.93 9.93 9.74 181,180
Sep 30, 2024 10.30 10.30 10.12 10.16 9.97 109,393
Sep 27, 2024 10.36 10.36 10.20 10.30 10.10 107,315
Sep 26, 2024 10.24 10.36 10.18 10.36 10.16 171,007
Sep 25, 2024 10.10 10.18 10.06 10.14 9.95 65,785
Sep 24, 2024 10.14 10.28 10.10 10.16 9.97 79,753
Sep 23, 2024 10.22 10.24 10.10 10.14 9.95 96,166
Sep 20, 2024 10.32 10.38 10.18 10.22 10.03 190,098
Sep 19, 2024 10.32 10.36 10.20 10.34 10.14 76,880
Sep 18, 2024 10.20 10.34 10.20 10.26 10.06 57,937
Sep 17, 2024 10.24 10.30 10.20 10.22 10.03 96,321
Sep 16, 2024 10.16 10.28 10.10 10.24 10.04 106,424
Sep 13, 2024 10.14 10.22 10.12 10.18 9.99 35,834
Sep 12, 2024 10.08 10.20 10.02 10.16 9.97 111,047
Sep 11, 2024 10.12 10.24 9.98 10.02 9.83 111,192
Sep 10, 2024 10.24 10.34 10.08 10.08 9.89 95,781
Sep 9, 2024 10.14 10.32 10.06 10.22 10.03 82,355
Sep 6, 2024 10.42 10.42 10.10 10.16 9.97 141,801
Sep 5, 2024 10.38 10.50 10.32 10.42 10.22 102,536
Sep 4, 2024 10.30 10.54 10.26 10.46 10.26 210,025
Sep 3, 2024 10.26 10.50 10.20 10.40 10.20 329,229
Sep 2, 2024 10.34 10.38 10.26 10.26 10.06 124,281
Aug 30, 2024 10.00 10.34 10.00 10.32 10.12 228,805
Aug 29, 2024 9.98 10.18 9.98 10.10 9.91 161,737
Aug 28, 2024 10.04 10.06 9.98 10.02 9.83 49,752
Aug 27, 2024 9.92 10.00 9.92 9.99 9.80 82,296
Aug 26, 2024 9.95 10.02 9.93 9.95 9.76 42,420
Aug 23, 2024 9.96 10.02 9.88 9.99 9.80 114,047
Aug 22, 2024 9.97 9.98 9.88 9.88 9.69 74,958
Aug 21, 2024 9.83 9.96 9.78 9.95 9.76 100,096
Aug 20, 2024 9.92 9.92 9.77 9.83 9.64 85,214
Aug 19, 2024 9.92 10.00 9.88 9.89 9.70 93,115
Aug 16, 2024 9.76 9.94 9.71 9.92 9.73 149,559
Aug 14, 2024 9.62 9.67 9.58 9.61 9.43 77,318
Aug 13, 2024 9.43 9.53 9.34 9.53 9.35 174,287
Aug 12, 2024 9.24 9.46 9.24 9.36 9.18 114,454
Aug 9, 2024 9.50 9.50 9.12 9.24 9.06 117,643
Aug 8, 2024 9.26 9.26 9.03 9.13 8.96 186,714
Aug 7, 2024 9.21 9.36 9.09 9.26 9.08 184,288
Aug 6, 2024 9.53 9.63 8.96 9.10 8.93 297,961
Aug 5, 2024 8.87 9.26 8.66 9.16 8.99 274,165
Aug 2, 2024 9.60 9.60 9.22 9.24 9.06 332,198
Aug 1, 2024 10.08 10.12 9.69 9.72 9.53 189,274
Jul 31, 2024 10.24 10.30 10.08 10.12 9.93 129,786
Jul 30, 2024 9.97 10.36 9.96 10.24 10.04 259,697
Jul 29, 2024 10.06 10.08 9.93 9.95 9.76 80,744
Jul 26, 2024 10.00 10.02 9.87 9.99 9.80 157,257
Jul 25, 2024 10.00 10.00 9.81 9.96 9.77 139,840
Jul 24, 2024 10.04 10.08 9.95 10.04 9.85 96,358
Jul 23, 2024 9.93 10.10 9.92 10.04 9.85 173,674
Jul 22, 2024 9.87 9.98 9.78 9.93 9.74 161,317
Jul 19, 2024 9.97 9.97 9.80 9.85 9.66 146,246
Jul 18, 2024 9.83 9.97 9.81 9.97 9.78 206,580
Jul 17, 2024 9.70 9.82 9.67 9.80 9.61 166,873
Jul 16, 2024 9.56 9.75 9.55 9.67 9.49 217,771
Jul 15, 2024 9.52 9.59 9.46 9.56 9.38 48,431
Jul 12, 2024 9.65 9.66 9.54 9.59 9.41 100,926
Jul 11, 2024 9.69 9.69 9.48 9.57 9.39 117,826
Jul 10, 2024 9.75 9.75 9.59 9.66 9.48 81,920
Jul 9, 2024 9.65 9.75 9.57 9.75 9.56 165,769
Jul 8, 2024 9.51 9.69 9.45 9.65 9.47 161,412
Jul 5, 2024 9.60 9.60 9.43 9.51 9.33 118,296
Jul 4, 2024 9.52 9.53 9.45 9.53 9.35 74,690
Jul 3, 2024 9.42 9.50 9.34 9.44 9.26 116,874
Jul 2, 2024 9.44 9.48 9.25 9.37 9.19 85,255
Jul 1, 2024 9.48 9.60 9.47 9.51 9.33 109,029
Jun 28, 2024 9.37 9.37 9.21 9.30 9.12 148,443
Jun 27, 2024 9.44 9.48 9.29 9.29 9.11 93,921
Jun 26, 2024 9.58 9.60 9.45 9.48 9.30 137,413
Jun 25, 2024 9.60 9.67 9.52 9.57 9.39 186,685
Jun 24, 2024 9.34 9.62 9.30 9.60 9.42 192,433
Jun 21, 2024 9.10 9.29 9.10 9.28 9.10 346,208
Jun 20, 2024 9.35 9.41 9.26 9.38 9.20 106,859
Jun 19, 2024 9.37 9.48 9.18 9.35 9.17 120,542
Jun 18, 2024 9.21 9.31 9.09 9.31 9.13 139,260
Jun 17, 2024 8.97 9.14 8.88 9.14 8.97 203,087
Jun 14, 2024 9.12 9.17 8.74 8.93 8.76 362,941
Jun 13, 2024 9.26 9.27 9.12 9.12 8.95 169,244
Jun 12, 2024 9.18 9.32 9.18 9.26 9.08 98,476
Jun 11, 2024 9.44 9.44 9.08 9.15 8.98 223,252
Jun 10, 2024 9.53 9.53 9.35 9.44 9.26 148,072
Jun 7, 2024 9.39 9.58 9.39 9.58 9.40 128,438
Jun 6, 2024 9.46 9.60 9.38 9.57 9.39 155,959
Jun 5, 2024 9.50 9.51 9.41 9.46 9.28 79,190
Jun 4, 2024 9.59 9.59 9.40 9.50 9.32 186,887
Jun 3, 2024 9.65 9.69 9.58 9.65 9.47 121,582
May 31, 2024 9.60 9.68 9.55 9.61 9.43 230,879
May 30, 2024 9.62 9.73 9.54 9.64 9.46 85,157
May 29, 2024 9.68 9.72 9.59 9.60 9.42 110,551
May 28, 2024 9.83 9.90 9.69 9.69 9.51 101,987
May 27, 2024 9.72 9.78 9.63 9.78 9.59 98,430
May 24, 2024 9.60 9.77 9.50 9.73 9.54 122,899
May 23, 2024 9.64 9.74 9.62 9.64 9.46 68,235
May 22, 2024 9.79 9.82 9.67 9.67 9.49 99,333
May 21, 2024 9.82 9.83 9.70 9.79 9.60 104,250
May 20, 2024 9.94 10.04 9.87 9.87 9.68 152,083
May 17, 2024 9.77 9.93 9.77 9.89 9.70 206,931
May 16, 2024 9.68 9.89 9.66 9.77 9.58 179,121
May 15, 2024 9.78 9.87 9.68 9.68 9.50 220,901
May 14, 2024 9.76 9.92 9.75 9.75 9.56 197,124
May 13, 2024 0.45 Dividend
May 13, 2024 9.76 9.87 9.68 9.76 9.57 412,031
May 10, 2024 10.04 10.32 10.04 10.26 9.62 284,752
May 9, 2024 10.24 10.30 9.99 10.06 9.44 177,313
May 8, 2024 10.18 10.30 10.02 10.20 9.57 314,993
May 7, 2024 9.98 10.18 9.80 10.18 9.55 229,785
May 6, 2024 9.93 9.96 9.84 9.96 9.34 137,994
May 3, 2024 9.99 10.02 9.78 9.87 9.26 154,751
May 2, 2024 10.00 10.04 9.88 10.00 9.38 157,690
Apr 30, 2024 9.92 9.99 9.87 9.92 9.30 166,054
Apr 29, 2024 9.80 9.91 9.75 9.91 9.29 246,540
Apr 26, 2024 9.62 9.78 9.60 9.72 9.12 223,480
Apr 25, 2024 9.60 9.63 9.51 9.56 8.97 117,425
Apr 24, 2024 9.65 9.65 9.53 9.53 8.94 120,116
Apr 23, 2024 9.49 9.63 9.48 9.60 9.00 179,170
Apr 22, 2024 9.44 9.48 9.34 9.48 8.89 135,459
Apr 19, 2024 9.29 9.38 9.17 9.38 8.80 91,277
Apr 18, 2024 9.19 9.32 9.16 9.32 8.74 134,957
Apr 17, 2024 9.06 9.21 9.06 9.18 8.61 64,519
Apr 16, 2024 9.26 9.26 9.05 9.10 8.54 155,986
Apr 15, 2024 9.25 9.36 9.24 9.32 8.74 97,299
Apr 12, 2024 9.26 9.39 9.22 9.24 8.67 137,854
Apr 11, 2024 9.46 9.46 9.21 9.25 8.68 142,179
Apr 10, 2024 9.33 9.49 9.31 9.46 8.87 167,995
Apr 9, 2024 9.48 9.48 9.31 9.33 8.75 133,483
Apr 8, 2024 9.46 9.48 9.35 9.48 8.89 117,377
Apr 5, 2024 9.39 9.44 9.18 9.44 8.85 252,849
Apr 4, 2024 9.42 9.47 9.33 9.44 8.85 90,328
Apr 3, 2024 9.41 9.45 9.34 9.45 8.86 172,968
Apr 2, 2024 9.27 9.40 9.25 9.37 8.79 286,999
Mar 28, 2024 9.30 9.37 9.27 9.27 8.69 144,904
Mar 27, 2024 9.41 9.44 9.29 9.32 8.74 148,451
Mar 26, 2024 9.40 9.44 9.35 9.39 8.81 90,360
Mar 25, 2024 9.34 9.41 9.30 9.39 8.81 155,390
Mar 22, 2024 9.35 9.40 9.31 9.32 8.74 86,959
Mar 21, 2024 9.33 9.40 9.26 9.39 8.81 102,427
Mar 20, 2024 9.40 9.41 9.20 9.31 8.73 134,685
Mar 19, 2024 9.23 9.39 9.23 9.38 8.80 208,589
Mar 18, 2024 9.20 9.37 9.15 9.26 8.69 252,245
Mar 15, 2024 8.80 9.22 8.80 9.18 8.61 377,140
Mar 14, 2024 8.95 8.98 8.80 8.87 8.32 233,593
Mar 13, 2024 8.98 9.00 8.88 8.89 8.34 125,324
Mar 12, 2024 8.87 8.95 8.81 8.93 8.38 172,817
Mar 11, 2024 8.89 8.91 8.79 8.90 8.35 225,361
Mar 8, 2024 9.01 9.06 8.94 8.96 8.40 146,092
Mar 7, 2024 9.01 9.16 8.99 9.04 8.48 235,272
Mar 6, 2024 9.03 9.09 9.01 9.05 8.49 108,990
Mar 5, 2024 8.99 9.09 8.99 9.07 8.51 126,254
Mar 4, 2024 8.84 9.05 8.84 8.99 8.43 196,291
Mar 1, 2024 9.00 9.00 8.84 8.86 8.31 158,890
Feb 29, 2024 8.91 9.04 8.84 8.84 8.29 235,425
Feb 28, 2024 8.93 9.02 8.90 8.93 8.38 77,499
Feb 27, 2024 9.10 9.10 8.93 8.98 8.42 126,663
Feb 26, 2024 8.97 9.15 8.96 9.11 8.54 353,540
Feb 23, 2024 8.86 8.95 8.82 8.92 8.37 133,159
Feb 22, 2024 8.61 8.87 8.61 8.82 8.27 186,281
Feb 21, 2024 8.53 8.68 8.51 8.61 8.08 102,978
Feb 20, 2024 8.66 8.66 8.54 8.56 8.03 140,842
Feb 19, 2024 8.75 8.75 8.62 8.62 8.08 75,589
Feb 16, 2024 8.74 8.77 8.68 8.73 8.19 149,830
Feb 15, 2024 8.94 9.01 8.68 8.71 8.17 232,254
Feb 14, 2024 8.90 8.98 8.85 8.97 8.41 126,579
Feb 13, 2024 9.08 9.12 8.90 8.93 8.38 166,992
Feb 12, 2024 8.76 9.07 8.71 9.07 8.51 493,738
Feb 9, 2024 8.56 8.81 8.56 8.69 8.15 489,660
Feb 8, 2024 8.54 8.63 8.45 8.50 7.97 108,340
Feb 7, 2024 8.64 8.66 8.49 8.53 8.00 179,980
Feb 6, 2024 8.65 8.76 8.59 8.61 8.08 134,232
Feb 5, 2024 8.39 8.62 8.34 8.60 8.07 236,813
Feb 2, 2024 8.33 8.38 8.25 8.32 7.80 156,792
Feb 1, 2024 8.38 8.48 8.29 8.31 7.79 105,288
Jan 31, 2024 8.45 8.53 8.38 8.43 7.91 195,490
Jan 30, 2024 8.39 8.49 8.38 8.45 7.93 140,275
Jan 29, 2024 8.62 8.63 8.34 8.36 7.84 203,339
Jan 26, 2024 8.64 8.69 8.60 8.65 8.11 172,717
Jan 25, 2024 8.60 8.66 8.51 8.60 8.07 158,245
Jan 24, 2024 8.48 8.58 8.46 8.58 8.05 159,036
Jan 23, 2024 8.45 8.50 8.42 8.48 7.95 114,129
Jan 22, 2024 8.37 8.45 8.36 8.45 7.93 177,990
Jan 19, 2024 8.36 8.46 8.33 8.39 7.87 162,119
Jan 18, 2024 8.29 8.36 8.23 8.30 7.78 125,227
Jan 17, 2024 8.17 8.28 8.14 8.25 7.74 109,053
Jan 16, 2024 8.21 8.24 8.15 8.19 7.68 82,526
Jan 15, 2024 8.24 8.27 8.22 8.26 7.75 81,447
Jan 12, 2024 8.24 8.33 8.24 8.28 7.77 63,125
Jan 11, 2024 8.35 8.36 8.24 8.24 7.73 91,575
Jan 10, 2024 8.38 8.38 8.24 8.35 7.83 95,756
Jan 9, 2024 8.42 8.42 8.25 8.32 7.80 125,653
Jan 8, 2024 8.40 8.45 8.28 8.40 7.88 150,441
Jan 5, 2024 8.28 8.41 8.25 8.40 7.88 128,005
Jan 4, 2024 8.18 8.29 8.11 8.29 7.78 179,810
Jan 3, 2024 8.16 8.18 8.06 8.12 7.62 122,849
Jan 2, 2024 8.07 8.18 8.05 8.18 7.67 143,330
Dec 29, 2023 7.99 8.06 7.98 8.04 7.54 68,070
Dec 28, 2023 8.05 8.07 7.99 8.02 7.52 53,485
Dec 27, 2023 8.05 8.10 7.99 8.05 7.55 73,528
Dec 22, 2023 7.97 8.03 7.97 8.02 7.52 64,884
Dec 21, 2023 7.99 8.04 7.93 7.99 7.49 87,956
Dec 20, 2023 8.00 8.01 7.91 8.01 7.51 111,239
Dec 19, 2023 7.90 7.96 7.86 7.93 7.44 818,815
Dec 18, 2023 7.97 7.98 7.86 7.89 7.40 174,471
Dec 15, 2023 8.05 8.06 7.91 7.96 7.47 200,118
Dec 14, 2023 8.25 8.25 7.94 8.00 7.50 269,425
Dec 13, 2023 8.27 8.29 8.18 8.18 7.67 79,384
Dec 12, 2023 8.31 8.34 8.22 8.22 7.71 126,026
Dec 11, 2023 8.28 8.33 8.23 8.27 7.76 134,937
Dec 8, 2023 8.28 8.30 8.17 8.30 7.78 104,108
Dec 7, 2023 8.14 8.24 8.14 8.24 7.73 154,214
Dec 6, 2023 8.13 8.16 8.09 8.14 7.63 121,374
Dec 5, 2023 8.13 8.17 8.06 8.11 7.61 119,492
Dec 4, 2023 8.28 8.28 8.08 8.13 7.63 199,570
Dec 1, 2023 8.18 8.26 8.16 8.22 7.71 160,349
Nov 30, 2023 8.20 8.20 8.10 8.16 7.65 234,803
Nov 29, 2023 8.13 8.17 8.06 8.17 7.66 140,812
Nov 28, 2023 8.06 8.10 8.03 8.10 7.60 80,376
Nov 27, 2023 8.12 8.18 8.03 8.03 7.53 182,089
Nov 24, 2023 8.03 8.16 8.02 8.10 7.60 119,306
Nov 23, 2023 8.01 8.13 8.01 8.08 7.58 96,753
Nov 22, 2023 8.12 8.15 8.02 8.04 7.54 135,295
Nov 21, 2023 8.12 8.24 8.06 8.06 7.56 188,615
Nov 20, 2023 8.14 8.20 8.05 8.12 7.62 125,789
Nov 17, 2023 8.12 8.21 8.09 8.09 7.59 113,063
Nov 16, 2023 8.15 8.24 8.07 8.08 7.58 272,693
Nov 15, 2023 8.12 8.17 8.04 8.15 7.64 187,294

Related Tickers