UK markets open in 7 hours 8 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.87 +0.39 (+0.50%) GOLD FUTURES
2,333.90 +2.70 (+0.12%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,306.91 -637.78 (-1.25%)
Cembre S.p.A. (CMB.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 43.80 | 44.45 | 43.80 | 44.25 | 44.25 | 16,304 |
| 03 May 2024 | 44.90 | 44.90 | 43.65 | 43.80 | 43.80 | 3,736 |
| 02 May 2024 | 45.00 | 45.00 | 44.15 | 44.40 | 44.40 | 7,006 |
| 30 Apr 2024 | 43.95 | 44.80 | 43.95 | 44.45 | 44.45 | 12,950 |
| 29 Apr 2024 | 43.90 | 44.00 | 43.20 | 44.00 | 44.00 | 9,734 |
| 26 Apr 2024 | 42.20 | 43.75 | 42.20 | 43.70 | 43.70 | 11,139 |
| 25 Apr 2024 | 43.20 | 43.25 | 42.30 | 42.70 | 42.70 | 10,832 |
| 24 Apr 2024 | 43.90 | 44.05 | 43.30 | 43.30 | 43.30 | 6,997 |
| 23 Apr 2024 | 43.50 | 44.10 | 42.85 | 43.90 | 43.90 | 15,472 |
| 22 Apr 2024 | 41.80 | 43.00 | 41.80 | 43.00 | 43.00 | 17,815 |
| 19 Apr 2024 | 42.00 | 42.45 | 41.45 | 41.90 | 41.90 | 15,520 |
| 18 Apr 2024 | 42.95 | 43.05 | 41.85 | 42.10 | 42.10 | 13,813 |
| 17 Apr 2024 | 43.00 | 43.20 | 42.30 | 42.95 | 42.95 | 31,699 |
| 16 Apr 2024 | 42.30 | 42.50 | 41.85 | 42.20 | 42.20 | 8,558 |
| 15 Apr 2024 | 43.30 | 43.50 | 42.45 | 42.65 | 42.65 | 20,669 |
| 12 Apr 2024 | 43.00 | 43.45 | 42.85 | 42.95 | 42.95 | 11,863 |
| 11 Apr 2024 | 43.15 | 43.15 | 42.30 | 42.45 | 42.45 | 7,495 |
| 10 Apr 2024 | 42.95 | 43.85 | 42.25 | 43.00 | 43.00 | 16,055 |
| 09 Apr 2024 | 43.65 | 43.90 | 43.00 | 43.00 | 43.00 | 23,707 |
| 08 Apr 2024 | 43.85 | 44.15 | 43.65 | 43.95 | 43.95 | 10,201 |
| 05 Apr 2024 | 43.85 | 43.85 | 43.15 | 43.85 | 43.85 | 9,613 |
| 04 Apr 2024 | 43.50 | 44.20 | 43.40 | 44.20 | 44.20 | 7,735 |
| 03 Apr 2024 | 43.30 | 44.00 | 43.05 | 43.50 | 43.50 | 9,450 |
| 02 Apr 2024 | 44.50 | 44.50 | 43.40 | 43.45 | 43.45 | 12,691 |
| 28 Mar 2024 | 44.00 | 44.50 | 43.70 | 44.10 | 44.10 | 9,919 |
| 27 Mar 2024 | 44.50 | 44.50 | 44.00 | 44.20 | 44.20 | 9,715 |
| 26 Mar 2024 | 44.30 | 44.60 | 43.80 | 44.30 | 44.30 | 24,175 |
| 25 Mar 2024 | 44.80 | 44.80 | 43.80 | 44.40 | 44.40 | 12,097 |
| 22 Mar 2024 | 43.10 | 44.80 | 43.10 | 44.70 | 44.70 | 11,732 |
| 21 Mar 2024 | 41.70 | 44.40 | 41.70 | 44.00 | 44.00 | 40,626 |
| 20 Mar 2024 | 41.50 | 41.80 | 40.90 | 41.40 | 41.40 | 8,480 |
| 19 Mar 2024 | 40.50 | 41.80 | 40.40 | 41.50 | 41.50 | 13,343 |
| 18 Mar 2024 | 41.80 | 41.90 | 40.60 | 40.70 | 40.70 | 14,466 |
| 15 Mar 2024 | 42.30 | 42.60 | 41.70 | 42.10 | 42.10 | 18,071 |
| 14 Mar 2024 | 43.50 | 44.40 | 41.60 | 41.70 | 41.70 | 42,808 |
| 13 Mar 2024 | 43.00 | 43.90 | 42.80 | 43.50 | 43.50 | 10,194 |
| 12 Mar 2024 | 42.20 | 43.10 | 42.20 | 42.90 | 42.90 | 18,544 |
| 11 Mar 2024 | 41.70 | 42.40 | 41.50 | 42.30 | 42.30 | 15,813 |
| 08 Mar 2024 | 41.20 | 41.90 | 41.20 | 41.50 | 41.50 | 11,217 |
| 07 Mar 2024 | 41.00 | 41.80 | 40.70 | 41.20 | 41.20 | 12,049 |
| 06 Mar 2024 | 41.30 | 41.30 | 40.50 | 40.80 | 40.80 | 8,431 |
| 05 Mar 2024 | 40.60 | 41.30 | 40.60 | 41.20 | 41.20 | 3,678 |
| 04 Mar 2024 | 40.50 | 41.30 | 40.50 | 40.90 | 40.90 | 5,072 |
| 01 Mar 2024 | 40.50 | 41.20 | 40.50 | 41.10 | 41.10 | 8,666 |
| 29 Feb 2024 | 40.20 | 41.20 | 40.20 | 40.90 | 40.90 | 27,007 |
| 28 Feb 2024 | 40.50 | 40.50 | 39.70 | 39.80 | 39.80 | 6,239 |
| 27 Feb 2024 | 41.00 | 41.20 | 40.40 | 40.60 | 40.60 | 9,882 |
| 26 Feb 2024 | 41.80 | 41.80 | 41.00 | 41.10 | 41.10 | 13,626 |
| 23 Feb 2024 | 42.10 | 42.20 | 41.70 | 41.80 | 41.80 | 8,447 |
| 22 Feb 2024 | 42.00 | 42.20 | 41.90 | 42.10 | 42.10 | 7,609 |
| 21 Feb 2024 | 42.40 | 42.40 | 41.90 | 42.00 | 42.00 | 5,110 |
| 20 Feb 2024 | 42.10 | 42.20 | 41.80 | 42.20 | 42.20 | 5,571 |
| 19 Feb 2024 | 42.20 | 42.40 | 41.70 | 42.40 | 42.40 | 18,422 |
| 16 Feb 2024 | 41.90 | 42.20 | 41.70 | 42.20 | 42.20 | 6,877 |
| 15 Feb 2024 | 41.90 | 42.10 | 41.60 | 41.80 | 41.80 | 6,209 |
| 14 Feb 2024 | 42.20 | 42.20 | 41.60 | 41.60 | 41.60 | 5,538 |
| 13 Feb 2024 | 41.70 | 42.30 | 41.40 | 41.70 | 41.70 | 11,401 |
| 12 Feb 2024 | 41.40 | 42.20 | 41.20 | 42.00 | 42.00 | 22,277 |
| 09 Feb 2024 | 41.40 | 41.80 | 41.20 | 41.30 | 41.30 | 3,008 |
| 08 Feb 2024 | 42.40 | 42.40 | 41.40 | 41.40 | 41.40 | 9,199 |
| 07 Feb 2024 | 41.60 | 42.30 | 41.60 | 42.10 | 42.10 | 16,981 |
| 06 Feb 2024 | 41.00 | 41.90 | 40.80 | 41.60 | 41.60 | 20,628 |
| 05 Feb 2024 | 40.80 | 41.00 | 40.00 | 40.60 | 40.60 | 9,155 |
| 02 Feb 2024 | 41.20 | 41.30 | 40.60 | 40.80 | 40.80 | 12,558 |
| 01 Feb 2024 | 40.90 | 41.20 | 40.10 | 41.20 | 41.20 | 14,498 |
| 31 Jan 2024 | 40.40 | 40.50 | 40.10 | 40.10 | 40.10 | 6,055 |
| 30 Jan 2024 | 40.30 | 40.70 | 39.90 | 40.10 | 40.10 | 12,607 |
| 29 Jan 2024 | 40.30 | 40.40 | 39.40 | 39.70 | 39.70 | 20,751 |
| 26 Jan 2024 | 39.70 | 41.70 | 39.70 | 40.80 | 40.80 | 30,891 |
| 25 Jan 2024 | 38.60 | 40.20 | 38.60 | 39.90 | 39.90 | 45,882 |
| 24 Jan 2024 | 39.40 | 39.40 | 38.40 | 38.60 | 38.60 | 4,055 |
| 23 Jan 2024 | 38.00 | 39.20 | 37.90 | 38.70 | 38.70 | 9,832 |
| 22 Jan 2024 | 37.80 | 38.20 | 37.70 | 38.20 | 38.20 | 6,268 |
| 19 Jan 2024 | 38.00 | 38.00 | 37.60 | 37.80 | 37.80 | 3,858 |
| 18 Jan 2024 | 38.00 | 38.10 | 37.60 | 37.70 | 37.70 | 3,855 |
| 17 Jan 2024 | 38.50 | 38.70 | 37.50 | 37.90 | 37.90 | 4,095 |
| 16 Jan 2024 | 38.50 | 38.60 | 37.90 | 37.90 | 37.90 | 3,458 |
| 15 Jan 2024 | 38.20 | 38.40 | 37.90 | 38.40 | 38.40 | 5,990 |
| 12 Jan 2024 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 4,341 |
| 11 Jan 2024 | 37.90 | 37.90 | 37.20 | 37.20 | 37.20 | 5,507 |
| 10 Jan 2024 | 37.20 | 37.80 | 37.10 | 37.50 | 37.50 | 5,712 |
| 09 Jan 2024 | 36.60 | 37.30 | 36.10 | 37.10 | 37.10 | 38,850 |
| 08 Jan 2024 | 36.30 | 36.50 | 36.10 | 36.50 | 36.50 | 2,162 |
| 05 Jan 2024 | 36.40 | 36.40 | 35.90 | 36.30 | 36.30 | 7,388 |
| 04 Jan 2024 | 36.20 | 36.90 | 36.20 | 36.90 | 36.90 | 3,443 |
| 03 Jan 2024 | 37.30 | 37.30 | 36.20 | 36.20 | 36.20 | 7,400 |
| 02 Jan 2024 | 37.40 | 37.70 | 36.90 | 37.40 | 37.40 | 5,676 |
| 29 Dec 2023 | 37.20 | 37.40 | 36.90 | 37.20 | 37.20 | 3,729 |
| 28 Dec 2023 | 37.80 | 37.80 | 37.30 | 37.30 | 37.30 | 7,373 |
| 27 Dec 2023 | 37.30 | 37.90 | 36.90 | 37.70 | 37.70 | 9,084 |
| 22 Dec 2023 | 36.30 | 37.10 | 36.30 | 37.00 | 37.00 | 3,982 |
| 21 Dec 2023 | 35.90 | 36.60 | 35.70 | 36.60 | 36.60 | 8,133 |
| 20 Dec 2023 | 36.00 | 36.30 | 35.80 | 35.90 | 35.90 | 8,003 |
| 19 Dec 2023 | 36.30 | 37.00 | 35.80 | 36.10 | 36.10 | 18,160 |
| 18 Dec 2023 | 37.00 | 37.20 | 36.00 | 36.60 | 36.60 | 8,709 |
| 15 Dec 2023 | 37.20 | 38.00 | 36.60 | 36.70 | 36.70 | 14,325 |
| 14 Dec 2023 | 37.00 | 37.50 | 36.60 | 37.50 | 37.50 | 4,883 |
| 13 Dec 2023 | 36.50 | 37.30 | 36.40 | 36.90 | 36.90 | 12,148 |
| 12 Dec 2023 | 36.20 | 36.50 | 36.00 | 36.20 | 36.20 | 2,421 |
| 11 Dec 2023 | 36.10 | 36.70 | 35.80 | 36.20 | 36.20 | 9,359 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.