Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Cementir Holding N.V. logo
CEM.MI
Cementir Holding N.V.
13:00:57
15.48 €
0.0000 (%0.00)
Previous Close: 15.51
Day Low₺15.29
Day High₺15.64
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CEM.MI: Cementir Holding N.V. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.0457
CLOSE 6.0358

Low

LOW 4.17

High

HIGH 7.2
DATEOPENHIGHLOWCLOSE
01/02/20206.756.876.756.83
01/03/20206.856.856.56.59
01/06/20206.586.616.386.44
01/07/20206.456.716.456.65
01/08/20206.656.766.586.72
01/09/20206.626.816.626.66
01/10/20206.636.726.626.63
01/13/20206.646.696.66.61
01/14/20206.846.846.586.58
01/15/20206.626.626.56.58
01/16/20206.616.646.56.5
01/17/20206.516.666.516.66
01/20/20206.76.76.496.54
01/21/20206.546.546.386.38
01/22/20206.476.486.336.44
01/23/20206.436.536.436.5
01/24/20206.516.656.516.61
01/27/20206.656.656.456.56
01/28/20206.466.556.396.5
01/29/20206.596.596.456.45
01/30/20206.396.476.376.4
01/31/20206.436.446.326.4
02/03/20206.316.476.316.45
02/04/20206.466.586.446.52
02/05/20206.516.626.56.62
02/06/20206.656.686.496.49
02/07/20206.586.586.456.48
02/10/20206.496.576.456.53
02/11/20206.636.636.466.54
02/12/20206.556.626.556.62
02/13/20206.626.656.536.65
02/14/20206.716.856.656.75
02/17/20206.86.996.86.94
02/18/20206.946.986.856.85
02/19/20206.856.876.666.79
02/20/20206.796.796.66.6
02/21/20206.556.656.516.59
02/24/20206.456.456.226.27
02/25/20206.276.286.086.17
02/26/20206.116.255.966.2
02/27/20206.236.235.936
02/28/20205.915.935.775.82
03/02/20205.865.885.65.79
03/03/20205.796.085.795.96
03/04/20205.886.025.885.99
03/05/202066.045.825.96
03/06/20205.825.845.465.54
03/09/20205.25.284.94.9
03/10/20205.125.184.94.97
03/11/20205.045.064.894.98
03/12/20204.95.144.494.56
03/13/20204.95.044.534.75
03/16/20204.574.624.184.6
03/17/20204.484.964.484.75
03/18/20204.484.844.174.36
03/19/20204.444.64.334.5
03/20/20204.54.834.484.83
03/23/20204.654.674.414.42
03/24/20204.594.644.464.59
03/25/20204.814.814.394.7
03/26/20204.764.964.644.94
03/27/20204.884.934.634.76
03/30/20204.74.74.454.69
03/31/20204.775.074.774.92
04/01/20204.984.984.754.98
04/02/20204.985.144.945.05
04/03/202055.054.824.82
04/06/20204.995.184.895
04/07/20205.055.355.055.15
04/08/20205.185.335.185.33
04/09/20205.455.455.185.18
04/14/20205.185.45.145.35
04/15/20205.365.365.025.15
04/16/20205.125.235.055.05
04/17/20205.015.375.015.28
04/20/20205.485.525.225.29
04/21/20205.285.355.155.23
04/22/20205.215.345.185.2
04/23/20205.275.65.275.48
04/24/20205.635.655.425.51
04/27/20205.585.765.485.54
04/28/20205.495.885.495.71
04/29/20205.755.755.565.68
04/30/20205.745.755.465.59
05/04/20205.525.65.385.48
05/05/20205.565.585.515.51
05/06/20205.455.575.295.3
05/07/20205.35.445.245.3
05/08/20205.355.615.265.26
05/11/20205.245.545.225.34
05/12/20205.335.455.315.4
05/13/20205.475.485.315.4
05/14/20205.455.575.295.4
05/15/20205.495.555.375.55
05/18/20205.715.765.45.53
05/19/20205.565.565.335.41
05/20/20205.35.415.155.33
05/21/20205.335.545.265.5
05/22/20205.525.625.435.54
05/25/20205.625.765.555.75
05/26/20205.795.885.765.88
05/27/20205.885.885.725.85
05/28/20205.856.085.846.08
05/29/20206.086.135.956.13
06/01/20206.216.215.975.97
06/02/20206.076.3466.22
06/03/20206.246.266.096.19
06/04/20206.186.396.176.31
06/05/20206.346.496.256.45
06/08/20206.386.576.376.55
06/09/20206.466.576.286.35
06/10/20206.316.596.276.35
06/11/20206.296.375.985.98
06/12/202066.095.95.94
06/15/20205.866.025.845.9
06/16/20205.986.555.986.31
06/17/20206.316.56.246.26
06/18/20206.276.56.266.46
06/19/20206.446.56.326.32
06/22/20206.396.66.36.37
06/23/20206.356.566.246.4
06/24/20206.476.476.276.33
06/25/20206.276.346.146.22
06/26/20206.236.426.176.22
06/29/20206.136.336.136.33
06/30/20206.376.456.36.33
07/01/20206.46.46.256.36
07/02/20206.396.466.366.44
07/03/20206.466.466.336.4
07/06/20206.546.546.246.29
07/07/20206.346.346.16.27
07/08/20206.36.36.116.13
07/09/20206.196.195.915.98
07/10/20206.036.265.916.23
07/13/20206.46.46.066.15
07/14/20206.096.175.976.03
07/15/20206.16.236.086.15
07/16/20206.196.236.126.23
07/17/20206.236.266.036.11
07/20/20206.126.176.036.1
07/21/20206.066.25.955.99
07/22/20206.056.115.976.07
07/23/20206.146.145.965.96
07/24/20205.945.995.845.87
07/27/20205.885.935.755.75
07/28/20205.725.95.725.9
07/29/20205.936.185.926.04
07/30/20206.066.125.825.92
07/31/20205.95.975.815.85
08/03/20205.915.965.825.9
08/04/20205.95.985.895.93
08/05/20205.946.075.946.05
08/06/20206.086.125.996.11
08/07/20206.126.186.056.18
08/10/20206.186.46.16.37
08/11/20206.46.426.296.3
08/12/20206.256.376.256.33
08/13/20206.316.46.246.24
08/14/20206.246.286.166.18
08/17/20206.296.376.196.3
08/18/20206.366.436.216.26
08/19/20206.226.346.226.27
08/20/20206.276.275.996.04
08/21/20206.096.186.016.18
08/24/20206.226.256.146.2
08/25/20206.26.346.046.04
08/26/20206.056.096.026.08
08/27/20206.096.166.06
08/28/20206.046.055.925.94
08/31/20205.986.045.855.85
09/01/20205.886.025.885.99
09/02/20205.96.095.96.02
09/03/20206.086.085.955.95
09/04/20205.96.085.95.92
09/07/20205.9465.925.93
09/08/20205.935.955.825.86
09/09/20205.876.085.836.07
09/10/20206.026.055.996
09/11/20205.936.045.936.04
09/14/202066.025.875.92
09/15/20205.96.055.95.92
09/16/20205.976.035.956.01
09/17/20206.036.045.946.03
09/18/20206.036.116.036.08
09/21/20206.026.075.946
09/22/20205.996.135.965.96
09/23/20205.96.145.96.05
09/24/20206.076.075.956
09/25/20206.086.125.915.96
09/28/202066.115.926.01
09/29/20206.056.055.915.91
09/30/20205.975.985.825.91
10/01/20205.985.985.815.81
10/02/20205.85.835.75.75
10/05/20205.685.835.615.78
10/06/20205.855.945.795.87
10/07/20205.85.975.85.91
10/08/20205.935.995.845.95
10/09/20205.925.965.675.86
10/12/20205.945.985.795.82
10/13/20205.826.075.796.02
10/14/20206.016.185.966.18
10/15/20206.196.195.896.04
10/16/20206.126.125.875.97
10/19/20205.976.045.855.85
10/20/20205.865.955.855.95
10/21/20205.975.975.845.87
10/22/20205.845.925.765.84
10/23/20205.865.925.815.87
10/26/20205.825.825.655.66
10/27/20205.615.635.515.52
10/28/20205.525.565.155.2
10/29/20205.145.45.145.32
10/30/20205.45.475.315.47
11/02/20205.545.75.455.63
11/03/20205.735.865.615.64
11/04/20205.55.715.475.64
11/05/20205.575.755.515.51
11/06/20205.525.75.525.62
11/09/20205.696.055.696.03
11/10/20206.046.656.046.65
11/11/20206.546.836.436.77
11/12/20206.726.856.556.78
11/13/20206.766.86.76.75
11/16/20206.756.976.736.87
11/17/20206.947.096.886.88
11/18/20206.887.166.887.16
11/19/20207.137.146.976.97
11/20/202077.116.857.03
11/23/20207.047.1477.08
11/24/20207.17.1577.12
11/25/20207.117.116.947.04
11/26/20207.037.26.997.1
11/27/20207.17.157.037.11
11/30/20207.037.136.826.89
12/01/20206.977.066.917.04
12/02/20207.087.086.786.85
12/03/20206.856.926.756.78
12/04/20206.876.876.736.83
12/07/20206.926.926.766.78
12/08/20206.86.826.746.82
12/09/20206.746.836.726.75
12/10/20206.86.86.716.78
12/11/20206.766.766.646.74
12/14/20206.816.816.666.75
12/15/20206.736.736.616.72
12/16/20206.76.766.656.69
12/17/20206.636.76.636.7
12/18/20206.76.766.636.67
12/21/20206.676.76.56.7
12/22/20206.686.726.626.67
12/23/20206.66.716.576.66
12/28/20206.676.786.656.67
12/29/20206.676.76.666.69
12/30/20206.656.76.656.65