CAI.MI - Cairo Communication S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192.33502.33502.22002.25002.25001,680,843
Sep 19, 20192.30502.34002.30502.31002.3100241,984
Sep 18, 20192.30502.35002.30502.30502.3050255,600
Sep 17, 20192.36502.37502.28502.31002.3100336,528
Sep 16, 20192.44002.44002.36002.36502.3650343,096
Sep 13, 20192.34002.44002.34002.41502.4150316,432
Sep 12, 20192.39002.39002.33002.36002.3600345,682
Sep 11, 20192.39502.42502.34002.36502.3650372,190
Sep 10, 20192.38002.39502.33502.38502.3850258,542
Sep 09, 20192.32502.38502.30502.36502.3650298,104
Sep 06, 20192.34502.36502.30002.31502.3150332,384
Sep 05, 20192.28002.36002.27002.35502.3550357,964
Sep 04, 20192.26002.29502.26002.29002.2900361,760
Sep 03, 20192.22002.24502.18502.23002.2300287,211
Sep 02, 20192.25502.25502.19002.20502.2050252,676
Aug 30, 20192.29502.32502.21502.22502.2250532,189
Aug 29, 20192.20502.33002.19002.29502.2950679,589
Aug 28, 20192.22002.23002.16502.19002.1900987,694
Aug 27, 20192.22502.23002.18002.21002.2100220,719
Aug 26, 20192.19502.22002.15502.20002.2000250,086
Aug 23, 20192.25002.25502.18002.18002.1800526,312
Aug 22, 20192.24502.29502.23502.23502.2350277,933
Aug 21, 20192.23002.26502.19002.24002.2400696,992
Aug 20, 20192.34002.34002.22502.23502.2350432,209
Aug 19, 20192.31002.34002.29502.34002.3400378,459
Aug 16, 20192.20502.30502.19502.30002.3000294,260
Aug 14, 20192.26502.27002.15502.17502.1750763,177
Aug 13, 20192.25002.29002.21002.24502.2450347,469
Aug 12, 20192.35002.35002.22502.25002.2500393,031
Aug 09, 20192.26002.35502.21002.32502.3250629,139
Aug 08, 20192.32002.33002.23502.27002.2700497,518
Aug 07, 20192.39502.43002.30002.30502.3050862,579
Aug 06, 20192.45502.49002.30002.37002.37001,785,650
Aug 05, 20192.49502.53002.45002.48002.4800465,588
Aug 02, 20192.57002.57002.49002.49502.4950618,635
Aug 01, 20192.57502.65002.54502.60502.6050465,653
Jul 31, 20192.51002.62502.48502.61002.6100261,392
Jul 30, 20192.60502.60502.47502.48002.4800493,642
Jul 29, 20192.66002.66502.56502.57502.5750371,388
Jul 26, 20192.62002.65002.61502.64502.645091,411
Jul 25, 20192.64002.67002.61002.63502.6350228,173
Jul 24, 20192.62002.67502.60002.63002.6300234,433
Jul 23, 20192.53502.62502.50502.60002.6000562,530
Jul 22, 20192.61502.62502.51002.53002.5300909,668
Jul 19, 20192.68502.69502.61002.61002.6100353,686
Jul 18, 20192.74502.74502.66002.67002.6700257,125
Jul 17, 20192.76002.79002.72502.73002.7300318,897
Jul 16, 20192.84502.84502.76002.76002.7600386,888
Jul 15, 20192.85002.87502.80002.81002.8100626,504
Jul 12, 20192.74502.88502.74002.86502.8650924,209
Jul 11, 20192.73502.77002.69002.73002.7300805,951
Jul 10, 20192.70002.79502.67502.70502.7050911,289
Jul 09, 20192.65002.74002.60002.70002.7000800,354
Jul 08, 20192.63002.66502.62002.62502.6250237,876
Jul 05, 20192.66502.67002.62002.63002.6300291,178
Jul 04, 20192.62002.70002.61502.64502.6450470,871
Jul 03, 20192.60002.65002.60002.63502.6350279,577
Jul 02, 20192.61502.64002.59502.60002.6000170,084
Jul 01, 20192.67002.67502.60002.61002.6100274,027
Jun 28, 20192.64002.65502.60502.64002.6400107,626
Jun 27, 20192.61502.63502.60502.61502.6150146,747
Jun 26, 20192.63002.65502.61502.61502.6150286,669
Jun 25, 20192.65002.65502.62002.63002.630094,780
Jun 24, 20192.69002.70502.63002.63502.6350286,493
Jun 21, 20192.78002.78002.67002.67002.67001,099,479
Jun 20, 20192.75002.76002.73002.75002.7500279,659
Jun 19, 20192.70502.75502.69002.72502.7250276,051
Jun 18, 20192.71502.72502.66502.70502.7050284,652
Jun 17, 20192.70002.74002.69002.69002.6900155,683
Jun 14, 20192.74502.74502.69002.70002.7000109,838
Jun 13, 20192.74002.74002.69002.73502.7350247,637
Jun 12, 20192.77502.78002.70002.71002.7100239,841
Jun 11, 20192.75502.77002.74002.76002.7600184,992
Jun 10, 20192.74002.78502.72502.75002.7500251,629
Jun 07, 20192.69002.73002.68002.72502.7250227,376
Jun 06, 20192.74002.76002.68502.69002.6900155,594
Jun 05, 20192.72002.75502.71002.71002.7100377,733
Jun 04, 20192.73502.76002.68502.70502.7050404,038
Jun 03, 20192.69002.72002.65502.70002.7000222,484
May 31, 20192.74002.75002.68502.68502.6850234,747
May 30, 20192.72002.77002.71002.73002.7300171,746
May 29, 20192.74002.75502.71002.71002.7100194,008
May 28, 20192.85002.86502.73002.76002.7600416,439
May 27, 20192.87002.89502.85002.85002.8500233,373
May 24, 20192.92002.99002.91502.95502.9550253,019
May 24, 20190.14 Dividend
May 23, 20192.96502.97002.90002.90002.7600284,968
May 22, 20192.96503.02002.94002.96502.8219179,312
May 21, 20193.00503.04002.93002.95002.8076287,672
May 20, 20193.02003.06002.98003.01502.8694251,246
May 17, 20193.08503.09503.02003.02002.8742179,861
May 16, 20193.14503.14503.02003.06502.9170429,648
May 15, 20193.20003.21003.09503.10002.9503258,247
May 14, 20193.21003.29503.15003.20003.0455358,436
May 13, 20193.41503.41503.16503.17003.0170464,853
May 10, 20193.40003.45503.38503.38503.2216221,581
May 09, 20193.50003.50003.35003.36503.2026227,097
May 08, 20193.44503.49503.41003.47003.3025289,904
May 07, 20193.55503.57503.36003.42003.2549388,754
May 06, 20193.61003.64003.52003.53003.3596115,219
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...