CMB

Cembre Historical Data

Company Name Stock Ticker Symbol Market Type
Cembre SPA CMB Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.30 -1.21% 24.40 11:29:45
Open Price Low Price High Price Close Price Prev Close
24.70 24.10 25.00 24.40 24.70
more quote information »

CMB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.5025.9024.1025.033,454-1.10-4.31%
1 Month26.0027.4024.1026.173,806-1.60-6.15%
3 Months24.9028.8024.1026.864,594-0.50-2.01%
6 Months29.1029.5023.3027.064,312-4.70-16.15%
1 Year27.8035.6023.3028.495,388-3.40-12.23%
3 Years21.3035.6013.3021.287,2073.1014.55%
5 Years25.2435.6013.3021.978,155-0.84-3.33%

CMB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 24.40 -0.30 -1.21% 24.70 25.00 24.10 4,270
Sep 22 2022 24.70 -0.70 -2.76% 25.10 25.70 24.70 2,035
Sep 21 2022 25.40 0.70 2.83% 25.40 25.90 24.80 1,222
Sep 20 2022 24.70 -0.40 -1.59% 25.30 25.30 24.70 4,157
Sep 19 2022 25.10 -0.20 -0.79% 25.30 25.70 25.10 5,138
Sep 16 2022 25.30 -0.90 -3.44% 25.50 25.90 25.30 4,718
Sep 15 2022 26.20 -0.40 -1.5% 26.70 26.70 25.80 6,024
Sep 14 2022 26.60 -0.30 -1.12% 26.80 27.10 26.60 4,405
Sep 13 2022 26.90 0.00 0.0% 27.10 27.40 26.90 6,577
Sep 12 2022 26.90 0.60 2.28% 26.40 27.00 26.40 15,996
Sep 09 2022 26.30 0.00 0.0% 26.50 26.50 25.80 3,048
Sep 08 2022 26.30 0.20 0.77% 26.40 26.50 26.30 1,856
Sep 07 2022 26.10 0.10 0.38% 26.00 26.10 25.70 465
Sep 06 2022 26.00 0.30 1.17% 25.80 26.10 25.50 1,127
Sep 05 2022 25.70 -0.70 -2.65% 25.60 26.30 25.40 1,168
Sep 02 2022 26.40 -0.10 -0.38% 26.50 27.10 26.30 1,265
Sep 01 2022 26.50 0.40 1.53% 25.80 26.90 25.80 8,977
Aug 31 2022 26.10 0.50 1.95% 26.30 26.70 25.90 2,726
Aug 30 2022 25.60 -0.20 -0.78% 26.10 26.30 25.60 282
Aug 29 2022 25.80 -0.10 -0.39% 25.50 25.90 25.30 1,663
Aug 26 2022 25.90 -0.10 -0.38% 26.00 26.50 25.40 3,263
Aug 25 2022 26.00 -0.80 -2.99% 26.90 26.90 26.00 3,343
Aug 24 2022 26.80 0.10 0.37% 26.50 26.80 26.40 2,077
See More Historical Prices ยป
Your Recent History
BIT
CMB
Cembre
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220924 16:55:04