Milan - Delayed Quote EUR

CrowdFundMe S.p.A. (CFM.MI)

Compare
1.8100 0.0000 (0.00%)
At close: December 20 at 9:15:42 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
Dec 20, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 450
Dec 19, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 300
Dec 18, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 150
Dec 17, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
Dec 16, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
Dec 13, 2024 1.8100 1.8600 1.8100 1.8100 1.8100 450
Dec 12, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Dec 11, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 600
Dec 10, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Dec 9, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 150
Dec 6, 2024 1.8100 1.8400 1.8000 1.8100 1.8100 2,700
Dec 5, 2024 1.8700 1.8800 1.8100 1.8100 1.8100 1,050
Dec 4, 2024 1.8700 1.8800 1.8500 1.8500 1.8500 600
Dec 3, 2024 1.8100 1.8500 1.7800 1.8500 1.8500 1,950
Dec 2, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 150
Nov 29, 2024 1.8800 1.8800 1.8800 1.8800 1.8800 150
Nov 28, 2024 1.8300 1.8800 1.8200 1.8800 1.8800 750
Nov 27, 2024 1.8600 1.8800 1.8600 1.8800 1.8800 1,950
Nov 26, 2024 1.8300 1.8600 1.8300 1.8600 1.8600 750
Nov 25, 2024 1.8300 1.8300 1.8200 1.8300 1.8300 1,650
Nov 22, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 -
Nov 21, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 1,050
Nov 20, 2024 1.8600 1.8800 1.8600 1.8800 1.8800 1,050
Nov 19, 2024 1.8800 1.8900 1.8800 1.8900 1.8900 300
Nov 18, 2024 1.8100 1.8800 1.8100 1.8800 1.8800 1,350
Nov 15, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 14, 2024 1.8400 1.9100 1.8300 1.9100 1.9100 4,950
Nov 13, 2024 1.8300 1.8900 1.8300 1.8900 1.8900 2,700
Nov 12, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Nov 11, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Nov 8, 2024 1.9200 1.9200 1.8100 1.9000 1.9000 7,050
Nov 7, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 1,500
Nov 6, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Nov 5, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Nov 4, 2024 1.9000 1.9400 1.9000 1.9400 1.9400 1,650
Nov 1, 2024 1.8100 1.8900 1.8000 1.8900 1.8900 6,150
Oct 31, 2024 1.8400 1.8400 1.8400 1.8400 1.8400 600
Oct 30, 2024 1.8700 1.9000 1.8600 1.9000 1.9000 3,150
Oct 29, 2024 1.8900 1.9600 1.8900 1.9100 1.9100 3,300
Oct 28, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Oct 25, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Oct 24, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Oct 23, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Oct 22, 2024 1.9100 1.9600 1.9000 1.9600 1.9600 3,900
Oct 21, 2024 1.9500 1.9600 1.9500 1.9600 1.9600 300
Oct 18, 2024 1.9400 1.9500 1.9400 1.9500 1.9500 2,400
Oct 17, 2024 1.9100 1.9100 1.9000 1.9000 1.9000 3,750
Oct 16, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 3,900
Oct 15, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Oct 14, 2024 1.9300 1.9600 1.9000 1.9600 1.9600 5,100
Oct 11, 2024 1.9300 1.9800 1.9300 1.9800 1.9800 2,100
Oct 10, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Oct 9, 2024 1.9500 1.9600 1.9500 1.9600 1.9600 1,500
Oct 8, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 1,350
Oct 7, 2024 2.0000 2.0000 1.9200 1.9200 1.9200 4,500
Oct 4, 2024 1.9000 2.0000 1.9000 1.9800 1.9800 4,050
Oct 3, 2024 1.8900 1.9000 1.8200 1.9000 1.9000 4,350
Oct 2, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Oct 1, 2024 1.8900 1.9700 1.8900 1.9700 1.9700 2,250
Sep 30, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Sep 27, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 450
Sep 26, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 900
Sep 25, 2024 1.9000 1.9400 1.8800 1.9400 1.9400 1,500
Sep 24, 2024 1.9400 1.9500 1.9400 1.9500 1.9500 1,200
Sep 23, 2024 1.9100 1.9100 1.9000 1.9000 1.9000 3,300
Sep 20, 2024 1.9800 1.9800 1.9200 1.9800 1.9800 1,350
Sep 19, 2024 1.9200 1.9800 1.9100 1.9800 1.9800 3,300
Sep 18, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Sep 17, 2024 1.9200 1.9600 1.9100 1.9600 1.9600 2,700
Sep 16, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Sep 13, 2024 1.9000 2.0000 1.9000 2.0000 2.0000 6,150
Sep 12, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 3,900
Sep 11, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Sep 10, 2024 1.9500 2.0000 1.9500 2.0000 2.0000 600
Sep 9, 2024 1.9600 2.0000 1.9600 2.0000 2.0000 2,700
Sep 6, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 -
Sep 5, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 -
Sep 4, 2024 2.0000 2.0000 1.9800 1.9800 1.9800 1,500
Sep 3, 2024 2.0400 2.0600 2.0400 2.0600 2.0600 450
Sep 2, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 3,000
Aug 30, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 300
Aug 29, 2024 1.9600 2.0000 1.9600 2.0000 2.0000 1,500
Aug 28, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 -
Aug 27, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 -
Aug 26, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 -
Aug 23, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 -
Aug 22, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 -
Aug 21, 2024 1.9500 1.9900 1.9500 1.9900 1.9900 600
Aug 20, 2024 1.9300 2.0000 1.9300 2.0000 2.0000 450
Aug 19, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Aug 16, 2024 1.9500 2.0000 1.9400 2.0000 2.0000 1,500
Aug 14, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 150
Aug 13, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Aug 12, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 4,200
Aug 9, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Aug 8, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Aug 7, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Aug 6, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Aug 5, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Aug 2, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 1,200
Aug 1, 2024 1.9500 2.0200 1.9000 2.0200 2.0200 5,700
Jul 31, 2024 1.9600 1.9800 1.9500 1.9800 1.9800 1,650
Jul 30, 2024 1.9800 2.0000 1.9800 2.0000 2.0000 2,100
Jul 29, 2024 1.9500 2.0200 1.9500 2.0200 2.0200 5,550
Jul 26, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Jul 25, 2024 1.9600 2.0200 1.9500 2.0200 2.0200 750
Jul 24, 2024 2.0600 2.0600 1.9800 2.0400 2.0400 5,100
Jul 23, 2024 1.9800 2.0400 1.9800 2.0400 2.0400 4,050
Jul 22, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 1,350
Jul 19, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Jul 18, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 450
Jul 17, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 900
Jul 16, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 750
Jul 15, 2024 2.1800 2.1800 2.0400 2.0800 2.0800 18,750
Jul 12, 2024 2.0800 2.2400 2.0400 2.2400 2.2400 21,300
Jul 11, 2024 1.9900 2.1200 1.9900 2.0400 2.0400 10,950
Jul 10, 2024 1.9600 1.9700 1.9600 1.9700 1.9700 1,200
Jul 9, 2024 1.9600 1.9700 1.9000 1.9500 1.9500 2,550
Jul 8, 2024 1.9100 1.9500 1.9100 1.9200 1.9200 2,700
Jul 5, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 600
Jul 4, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 -
Jul 3, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 -
Jul 2, 2024 1.9100 1.9300 1.9000 1.9300 1.9300 7,950
Jul 1, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 -
Jun 28, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 -
Jun 27, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 -
Jun 26, 2024 1.9200 1.9800 1.9200 1.9800 1.9800 2,700
Jun 25, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 600
Jun 24, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 2,400
Jun 21, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 -
Jun 20, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 300
Jun 19, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 -
Jun 18, 2024 1.9500 1.9500 1.9300 1.9300 1.9300 1,350
Jun 17, 2024 2.0000 2.0000 1.9300 1.9300 1.9300 2,700
Jun 14, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Jun 13, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Jun 12, 2024 2.0000 2.1000 2.0000 2.1000 2.1000 1,800
Jun 11, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 -
Jun 10, 2024 1.9200 1.9300 1.9200 1.9300 1.9300 600
Jun 7, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Jun 6, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Jun 5, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 750
Jun 4, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Jun 3, 2024 1.9600 1.9600 1.9400 1.9400 1.9400 1,500
May 31, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
May 30, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
May 29, 2024 1.9700 2.0000 1.9700 2.0000 2.0000 2,700
May 28, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 -
May 27, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 -
May 24, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 150
May 23, 2024 1.9400 1.9800 1.9400 1.9800 1.9800 1,650
May 22, 2024 1.9900 2.0000 1.9900 2.0000 2.0000 900
May 21, 2024 2.0400 2.0400 1.9800 1.9800 1.9800 2,850
May 20, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 1,650
May 17, 2024 2.0600 2.1000 2.0600 2.1000 2.1000 2,400
May 16, 2024 2.0200 2.0200 2.0000 2.0000 2.0000 1,500
May 15, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
May 14, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
May 13, 2024 2.0800 2.1000 2.0800 2.1000 2.1000 600
May 10, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
May 9, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
May 8, 2024 2.0400 2.0800 2.0200 2.0800 2.0800 900
May 7, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 1,500
May 6, 2024 2.0600 2.0800 2.0600 2.0800 2.0800 1,800
May 3, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 150
May 2, 2024 2.1200 2.1600 2.0600 2.1600 2.1600 750
Apr 30, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Apr 29, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 450
Apr 26, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Apr 25, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 1,200
Apr 24, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Apr 23, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Apr 22, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 150
Apr 19, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Apr 18, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Apr 17, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Apr 16, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Apr 15, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Apr 12, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Apr 11, 2024 2.0800 2.1400 2.0800 2.0800 2.0800 1,650
Apr 10, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Apr 9, 2024 2.1000 2.2000 2.0800 2.1000 2.1000 11,250
Apr 8, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 600
Apr 5, 2024 2.0000 2.1000 2.0000 2.1000 2.1000 2,100
Apr 4, 2024 2.0200 2.0600 2.0000 2.0600 2.0600 1,800
Apr 3, 2024 2.0000 2.0800 2.0000 2.0800 2.0800 900
Apr 2, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Mar 28, 2024 2.0200 2.0800 2.0200 2.0800 2.0800 4,650
Mar 27, 2024 2.0200 2.0800 2.0000 2.0800 2.0800 1,800
Mar 26, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Mar 25, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Mar 22, 2024 2.0200 2.0600 2.0200 2.0600 2.0600 5,400
Mar 21, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Mar 20, 2024 2.0000 2.0800 2.0000 2.0800 2.0800 750
Mar 19, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Mar 18, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Mar 15, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Mar 14, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 1,050
Mar 13, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Mar 12, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Mar 11, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Mar 8, 2024 2.0600 2.1200 2.0600 2.1200 2.1200 2,100
Mar 7, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Mar 6, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 300
Mar 5, 2024 2.1400 2.1400 2.0800 2.0800 2.0800 750
Mar 4, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Mar 1, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 450
Feb 29, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Feb 28, 2024 2.0600 2.1600 2.0600 2.1200 2.1200 2,100
Feb 27, 2024 2.0600 2.0600 1.9900 1.9900 1.9900 1,950
Feb 26, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 450
Feb 23, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Feb 22, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 900
Feb 21, 2024 2.1200 2.1800 2.1000 2.1000 2.1000 1,950
Feb 20, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Feb 19, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Feb 16, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Feb 15, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Feb 14, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Feb 13, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Feb 12, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 1,050
Feb 9, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Feb 8, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 900
Feb 7, 2024 2.1800 2.2200 2.1400 2.1400 2.1400 2,550
Feb 6, 2024 2.1600 2.2000 2.1000 2.1000 2.1000 3,450
Feb 5, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 150
Feb 2, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Feb 1, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 450
Jan 31, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Jan 30, 2024 2.1400 2.1400 2.1200 2.1200 2.1200 1,650
Jan 29, 2024 2.1800 2.1800 2.0600 2.0600 2.0600 5,100
Jan 26, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 600
Jan 25, 2024 2.2200 2.2400 2.1600 2.2400 2.2400 3,150
Jan 24, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
Jan 23, 2024 2.1000 2.2200 2.1000 2.2200 2.2200 1,650
Jan 22, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 150
Jan 19, 2024 2.1600 2.1600 2.1200 2.1200 2.1200 1,500
Jan 18, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jan 17, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jan 16, 2024 2.2800 2.2800 2.1400 2.2000 2.2000 4,500
Jan 15, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Jan 12, 2024 2.2400 2.2600 2.2400 2.2600 2.2600 2,850
Jan 11, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Jan 10, 2024 2.2000 2.2400 2.2000 2.2400 2.2400 3,150
Jan 9, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jan 8, 2024 2.1800 2.2000 2.1400 2.2000 2.2000 3,900
Jan 5, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
Jan 4, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 450
Jan 3, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 1,050
Jan 2, 2024 2.2400 2.2600 2.2400 2.2600 2.2600 300
Dec 29, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 150
Dec 28, 2023 2.2800 2.2800 2.2000 2.2000 2.2000 1,500
Dec 27, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 1,050

Related Tickers

ALAVE.PA AVENTADOR
0.0008
0.00%
 
LTA.PA Altamir Ord
22.00
0.00%
 
ALAUD.PA Audacia SA
3.3800
-1.17%
 
CAND.BR Candela Invest SA
1.2000
0.00%
 
MLEFA.PA Eduform'action Société Anonyme
0.4020
0.00%
 
ALCBI.PA Crypto Blockchain Industries
0.1665
+3.42%
 
EEM.PA Electricité et Eaux de Madagascar Société Anonyme
3.4800
+2.96%
 
MLGEQ.PA Gentlemen's Equity S.A.
0.0150
0.00%
 
ALMEX.PA Mexedia Società Per Azioni S.B.
6.50
0.00%
 
MLIRF.PA Innovative-RFK S.p.A.
1.2000
0.00%