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
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
24/05/2019
30.30
30.70
30.17
30.17
857,237
30.29
0
23/05/2019
30.05
30.64
30.02
30.24
999,351
30.27
0
22/05/2019
30.01
30.34
29.79
30.18
628,239
30.12
0
21/05/2019
30.04
30.47
29.88
29.90
641,934
30.10
0
20/05/2019
29.73
30.51
29.73
30.04
1,000,661
30.09
0
17/05/2019
29.55
30.07
29.55
29.80
1,617,089
29.80
0
16/05/2019
28.96
29.66
28.85
29.63
876,443
29.41
0
15/05/2019
28.37
28.94
28.23
28.92
767,931
28.73
0
14/05/2019
28.65
29.08
28.36
28.38
1,732,963
28.64
0
13/05/2019
28.91
29.00
28.40
28.70
1,073,980
28.70
0
10/05/2019
28.79
29.67
28.79
28.92
954,188
29.15
0
09/05/2019
28.90
29.19
28.71
28.79
825,416
28.87
0
08/05/2019
28.00
29.20
27.94
28.99
1,464,794
28.90
0
07/05/2019
27.00
28.35
26.95
27.79
2,673,806
27.82
0
06/05/2019
25.83
26.32
25.73
26.05
677,744
26.06
0
03/05/2019
26.49
26.61
26.07
26.09
1,384,609
26.15
0
02/05/2019
27.17
27.23
26.34
26.38
1,350,075
26.49
0
30/04/2019
26.71
27.42
26.25
27.42
1,212,937
27.14
0
29/04/2019
26.67
26.67
26.22
26.48
486,299
26.45
0
26/04/2019
26.14
26.81
25.93
26.73
863,443
26.52
0
25/04/2019
25.67
26.09
25.67
26.09
740,743
25.95
0
24/04/2019
26.14
26.20
25.76
25.89
631,858
25.89
0
23/04/2019
26.00
26.26
25.94
26.17
1,520,050
26.11
0
18/04/2019
26.21
26.38
25.89
26.08
491,862
26.08
0
17/04/2019
26.32
26.37
25.98
26.21
654,999
26.17
0
16/04/2019
26.64
26.66
26.06
26.23
1,380,342
26.28
0
15/04/2019
25.80
26.58
25.78
26.53
975,724
26.44
0
12/04/2019
26.03
26.09
25.74
25.80
764,053
25.90
0
11/04/2019
26.28
26.28
25.86
26.00
1,031,028
26.00
0
10/04/2019
26.20
26.40
26.07
26.23
883,177
26.22
0
09/04/2019
26.09
26.89
25.98
26.22
1,710,453
26.26
0
08/04/2019
26.41
26.41
25.10
25.49
1,578,135
25.65
0
05/04/2019
26.90
26.94
25.69
26.54
2,649,514
26.35
0
04/04/2019
27.19
27.37
26.87
26.87
1,157,893
26.97
0
03/04/2019
27.26
27.41
26.90
27.19
1,610,237
27.20
0
02/04/2019
26.62
27.21
26.53
27.00
1,422,755
27.00
0
01/04/2019
26.33
26.82
26.24
26.50
1,947,078
26.50
0
29/03/2019
25.95
26.29
25.56
26.16
1,078,802
26.10
0
28/03/2019
25.15
25.81
25.11
25.80
1,112,437
25.60
0
27/03/2019
25.00
25.14
24.73
24.96
722,014
24.96
0
26/03/2019
25.00
25.24
24.92
25.09
832,624
25.09
0
25/03/2019
24.19
25.14
24.12
25.02
1,400,324
24.94
0
22/03/2019
24.56
24.61
24.05
24.24
903,099
24.24
0
21/03/2019
24.20
24.66
24.17
24.49
1,150,857
24.45
0
20/03/2019
24.14
24.27
23.86
24.12
787,318
24.10
0
19/03/2019
23.42
24.38
23.41
24.13
889,742
24.01
0
18/03/2019
23.73
24.00
23.42
23.42
915,331
23.58
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.
 
17 June 2019 12:33:11
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB3 - 2019-06-17 13:33:11 - 2019-06-17 12:33:11 - 1000 - Website: OKAY