Cellnex Telecom S.A.

E:CLNX 
(MADRID) 
 

History: Cellnex Telecom S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
35.88
36.50
35.80
36.47
566,521
36.36
0
22/08/2019
36.32
36.50
35.52
35.58
816,828
35.79
0
21/08/2019
35.78
36.59
35.78
36.45
489,401
36.38
0
20/08/2019
35.82
36.20
35.54
35.67
397,254
35.80
0
19/08/2019
35.60
36.27
35.38
35.99
545,917
35.94
0
16/08/2019
34.72
35.26
34.72
35.08
706,415
35.04
0
15/08/2019
34.81
34.87
34.16
34.58
543,336
34.55
0
14/08/2019
34.86
35.37
34.37
34.59
522,281
34.74
0
13/08/2019
35.57
35.82
34.82
34.86
767,843
35.04
0
12/08/2019
36.13
36.40
35.67
35.75
347,286
36.00
0
09/08/2019
35.37
36.07
35.19
36.04
609,843
35.89
0
08/08/2019
35.24
35.57
35.00
35.47
762,379
35.37
0
07/08/2019
34.87
35.45
34.66
34.96
718,578
34.99
0
06/08/2019
33.96
35.08
33.90
34.57
537,228
34.59
0
05/08/2019
33.86
34.49
33.72
34.02
633,054
34.05
0
02/08/2019
34.65
35.16
34.07
34.14
545,679
34.42
0
01/08/2019
33.89
34.92
33.81
34.92
663,079
34.72
0
31/07/2019
34.08
34.12
33.21
33.89
1,030,134
33.84
0
30/07/2019
34.97
35.24
33.97
34.09
671,462
34.40
0
29/07/2019
34.93
35.83
34.69
34.81
1,339,126
35.06
0
26/07/2019
33.48
34.89
33.32
34.89
1,203,956
34.47
0
25/07/2019
33.35
33.97
33.19
33.78
705,024
33.73
0
24/07/2019
32.85
33.53
32.85
33.30
594,066
33.30
0
23/07/2019
32.83
33.09
32.59
32.85
541,985
32.87
0
22/07/2019
32.52
32.90
32.15
32.56
383,679
32.54
0
19/07/2019
32.85
33.05
32.42
32.53
486,607
32.61
0
18/07/2019
32.53
32.99
32.48
32.60
511,852
32.60
0
17/07/2019
32.81
33.11
32.54
32.74
493,954
32.77
0
16/07/2019
33.16
33.16
32.61
32.89
959,428
32.89
0
15/07/2019
33.00
33.25
32.71
33.08
1,771,739
33.02
0
12/07/2019
33.09
33.35
32.81
32.89
636,630
32.94
0
11/07/2019
33.62
33.75
33.08
33.20
709,044
33.40
0
10/07/2019
33.75
33.83
33.34
33.56
703,732
33.57
0
09/07/2019
32.83
33.87
32.83
33.85
1,263,553
33.68
0
08/07/2019
33.01
33.09
32.87
33.00
419,392
33.00
0
05/07/2019
33.49
33.90
32.83
33.00
577,868
33.00
0
04/07/2019
33.26
33.54
33.09
33.50
413,702
33.50
0
03/07/2019
32.64
33.27
32.62
33.16
926,418
33.03
0
02/07/2019
32.79
32.86
32.42
32.62
1,018,704
32.62
0
01/07/2019
32.69
32.98
32.35
32.75
1,065,401
32.75
0
28/06/2019
32.42
32.97
32.34
32.54
1,341,929
32.60
0
27/06/2019
33.15
33.17
32.04
32.51
1,204,354
32.52
0
26/06/2019
33.85
33.85
33.10
33.10
695,430
33.20
0
25/06/2019
34.04
34.22
33.07
33.71
1,502,625
33.63
0
24/06/2019
34.00
34.23
33.77
34.18
727,219
34.10
0
21/06/2019
33.29
34.02
33.28
33.93
1,284,390
33.84
0
20/06/2019
33.49
33.69
33.20
33.25
1,163,577
33.25
0
19/06/2019
33.10
33.42
32.52
33.42
1,247,546
33.19
0
18/06/2019
32.39
33.17
32.11
33.00
829,222
33.00
0
17/06/2019
32.13
32.35
31.92
32.33
860,168
32.26
0
14/06/2019
32.18
32.37
31.99
32.07
604,695
32.11
0
13/06/2019
32.52
32.81
32.07
32.22
965,132
32.31
0
12/06/2019
31.54
32.60
31.54
32.37
789,453
32.28
0
11/06/2019
31.58
31.79
31.37
31.64
1,032,947
31.64
0
10/06/2019
31.90
31.90
31.32
31.52
470,089
31.52
0
07/06/2019
31.36
31.85
31.16
31.65
738,165
31.58
0
06/06/2019
31.15
31.32
30.86
31.14
808,457
31.13
0
05/06/2019
30.30
31.12
30.30
31.12
1,289,944
30.85
0
04/06/2019
31.04
31.23
30.29
30.32
890,988
30.46
0
03/06/2019
31.22
31.23
30.76
31.21
736,290
31.11
0
31/05/2019
31.00
31.45
30.67
31.45
1,468,047
31.26
0
30/05/2019
30.29
31.03
30.15
31.03
1,604,020
30.77
0
29/05/2019
29.86
30.22
29.41
29.60
1,557,012
29.70
0
28/05/2019
30.28
30.30
29.44
29.87
14,747,077
29.87
0
27/05/2019
30.49
30.86
30.21
30.28
315,424
30.45
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
25 August 2019 00:01:22
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB4 - 2019-08-25 01:01:22 - 2019-08-25 00:01:22 - 1000 - Website: OKAY