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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.74
CLOSE 8.7252

Low

LOW 6.6

High

HIGH 9.98
DATEOPENHIGHLOWCLOSE
01/04/20216.696.726.656.66
01/05/20216.686.686.66.67
01/06/20216.636.86.636.74
01/07/20216.787.026.676.69
01/08/20216.797.156.737.02
01/11/20217.147.156.816.87
01/12/20216.927.176.817.1
01/13/20217.17.387.067.28
01/14/20217.327.327.17.13
01/15/20217.027.186.977.02
01/18/202177.146.997.12
01/19/20217.087.186.987.07
01/20/20217.17.187.027.03
01/21/20217.117.156.976.99
01/22/202177.016.776.81
01/25/20216.856.896.656.67
01/26/20216.717.226.717.18
01/27/20217.27.246.96.9
01/28/20216.917.056.797
01/29/20217.067.066.786.78
02/01/20216.887.096.886.96
02/02/20216.977.116.977.06
02/03/20217.137.37.137.3
02/04/20217.337.677.087.51
02/05/20217.7487.677.9
02/08/20217.998.537.918.38
02/09/20218.448.528.28.5
02/10/20218.58.638.458.56
02/11/20218.578.668.528.6
02/12/20218.618.648.538.6
02/15/20218.78.98.598.66
02/16/20218.728.788.478.48
02/17/20218.518.558.238.24
02/18/20218.38.318.068.23
02/19/20218.138.38.038.23
02/22/20218.248.318.128.24
02/23/20218.158.358.048.09
02/24/20218.158.318.088.22
02/25/20218.228.338.038.04
02/26/2021887.867.94
03/01/20218.068.418.068.38
03/02/20218.418.478.228.22
03/03/20218.248.348.038.22
03/04/20218.148.38.18.1
03/05/20218.18.227.998.13
03/08/20218.198.358.148.28
03/09/20218.538.588.278.43
03/10/20218.468.58.38.38
03/11/20218.448.588.398.55
03/12/20218.478.68.418.54
03/15/20218.598.728.488.62
03/16/20218.648.698.478.55
03/17/20218.518.578.398.46
03/18/20218.528.68.428.54
03/19/20218.58.588.388.4
03/22/20218.368.428.218.23
03/23/20218.38.38.048.08
03/24/20218.118.437.988.4
03/25/20218.48.658.298.6
03/26/20218.658.688.518.58
03/29/20218.658.698.568.65
03/30/20218.698.738.638.66
03/31/20218.718.898.688.75
04/01/20218.898.718.94
04/06/20219.059.288.969.23
04/07/20219.359.359.19.12
04/08/20219.189.188.959.01
04/09/202199.2499.21
04/12/20219.259.259.129.24
04/13/20219.259.258.989
04/14/20219.029.088.939.01
04/15/20218.989.168.989.11
04/16/20219.189.248.969.07
04/19/20219.149.219.019.06
04/20/20219.019.128.949.02
04/21/20218.999.168.939.12
04/22/20219.139.229.079.1
04/23/20219.019.248.989.1
04/26/20219.169.229.19.17
04/27/20219.179.179.039.09
04/28/20219.089.248.969.18
04/29/20219.239.599.29.45
04/30/20219.489.569.289.28
05/03/20219.39.599.239.51
05/04/20219.619.739.449.44
05/05/20219.49.79.49.59
05/06/20219.789.89.269.5
05/07/20219.659.659.379.51
05/10/20219.569.759.539.74
05/11/20219.679.679.49.49
05/12/20219.419.629.49.49
05/13/20219.49.559.219.49
05/14/20219.519.689.419.51
05/17/20219.469.569.389.4
05/18/20219.499.649.399.55
05/19/20219.549.579.269.36
05/20/20219.389.539.289.34
05/21/20219.439.439.229.29
05/24/20219.359.529.239.5
05/25/20219.519.69.229.23
05/26/20219.339.429.29.35
05/27/20219.459.459.269.36
05/28/20219.459.469.289.37
05/31/20219.379.469.329.4
06/01/20219.49.599.49.57
06/02/20219.549.749.459.72
06/03/20219.749.749.59.61
06/04/20219.659.79.549.66
06/07/20219.659.829.69.7
06/08/20219.699.79.69.64
06/09/20219.619.759.49.41
06/10/20219.419.579.349.44
06/11/20219.449.59.49.45
06/14/20219.449.559.439.47
06/15/20219.529.529.339.39
06/16/20219.389.399.29.35
06/17/20219.279.329.159.18
06/18/20219.149.238.959
06/21/202199.138.819.05
06/22/20219.119.158.878.97
06/23/20219.029.068.888.93
06/24/20218.939.058.858.94
06/25/20218.989.098.819.05
06/28/20219.129.128.668.83
06/29/20218.818.928.798.88
06/30/20218.828.838.568.6
07/01/20218.688.768.578.72
07/02/20218.78.748.568.64
07/05/20218.588.758.578.7
07/06/20218.78.728.58.59
07/07/20218.618.928.618.87
07/08/20218.878.918.738.79
07/09/20218.839.128.789.07
07/12/20219.149.299.069.21
07/13/20219.259.299.059.06
07/14/202199.2699.21
07/15/20219.239.239.079.12
07/16/20219.129.188.798.84
07/19/20218.818.818.48.44
07/20/20218.478.728.428.64
07/21/20218.688.968.668.87
07/22/20218.949.068.878.96
07/23/20219.079.128.969.07
07/26/20219.069.229.039.15
07/27/20219.29.28.959.02
07/28/20219.099.148.869.02
07/29/20219.189.699.169.42
07/30/20219.519.729.49.5
08/02/20219.629.629.339.39
08/03/20219.39.529.289.45
08/04/20219.429.59.39.31
08/05/20219.329.349.259.27
08/06/20219.239.39.189.25
08/09/20219.299.39.179.25
08/10/20219.39.439.239.37
08/11/20219.379.79.379.64
08/12/20219.689.779.559.67
08/13/20219.679.689.549.58
08/16/20219.569.569.329.34
08/17/20219.359.399.239.23
08/18/20219.239.379.159.31
08/19/20219.259.259.089.14
08/20/20219.29.239.049.14
08/23/20219.229.279.159.22
08/24/20219.229.459.219.34
08/25/20219.49.549.319.42
08/26/20219.489.589.359.58
08/27/20219.589.679.539.59
08/30/20219.659.989.639.74
08/31/20219.829.919.59.59
09/01/20219.729.729.389.42
09/02/20219.419.59.359.49
09/03/20219.479.559.389.43
09/06/20219.439.569.339.4
09/07/20219.419.69.329.43
09/08/20219.389.389.169.16
09/09/20219.259.449.019.31
09/10/20219.299.389.19.12
09/13/20219.159.29.069.1
09/14/20219.129.148.989.05
09/15/20219.029.028.888.92
09/16/20219.049.078.928.92
09/17/20219.029.078.858.96
09/20/20218.868.918.638.7
09/21/20218.768.98.78.8
09/22/20218.838.938.788.86
09/23/20218.988.988.848.9
09/24/20218.818.928.78.72
09/27/20218.748.828.668.75
09/28/20218.688.688.368.4
09/29/20218.498.558.348.47
09/30/20218.528.568.338.41
10/01/20218.268.498.158.38
10/04/20218.398.598.278.5
10/05/20218.468.618.418.52
10/06/20218.48.58.318.38
10/07/20218.438.68.48.57
10/08/20218.618.688.538.62
10/11/20218.68.698.68.64
10/12/20218.548.668.548.56
10/13/20218.668.898.588.81
10/14/20218.899.268.899.13
10/15/20219.229.228.928.92
10/18/20218.859.168.859.09
10/19/20219.179.189.039.12
10/20/20219.129.128.979.05
10/21/20219.029.1599.09
10/22/20219.089.259.059.13
10/25/20219.199.1999.07
10/26/202199.2299.11
10/27/20219.219.219.19.14
10/28/20219.149.159.019.1
10/29/20219.039.239.039.09
11/01/20219.129.299.119.15
11/02/20219.129.29.079.1
11/03/20219.19.169.059.05
11/04/20219.119.159.039.15
11/05/20219.159.159.069.09
11/08/20219.079.159.069.14
11/09/20219.159.199.119.14
11/10/20219.159.29.079.15
11/11/20219.139.389.099.3
11/12/20219.249.339.079.08
11/15/20219.039.038.738.88
11/16/20218.889.058.818.91
11/17/20218.879.028.798.88
11/18/20218.938.968.658.66
11/19/20218.728.828.648.8
11/22/20218.928.928.588.66
11/23/20218.638.748.58.54
11/24/20218.768.768.428.45
11/25/20218.528.528.398.44
11/26/20218.268.378.168.19
11/29/20218.338.428.18.14
11/30/20218.028.278.018.18
12/01/20218.278.38.138.28
12/02/20218.238.258.088.17
12/03/20218.238.348.118.16
12/06/20218.218.298.118.26
12/07/20218.298.538.298.49
12/08/20218.58.58.298.29
12/09/20218.268.298.218.21
12/10/20218.228.268.168.16
12/13/20218.28.328.18.13
12/14/20218.158.198.078.07
12/15/20218.128.148.028.11
12/16/20218.198.258.18.1
12/17/20218.198.28.038.14
12/20/20218.028.217.948.06
12/21/20218.168.228.028.17
12/22/20218.28.28.078.16
12/23/20218.28.428.28.37
12/27/20218.368.48.338.4
12/28/20218.438.528.398.52
12/29/20218.588.588.368.48
12/30/20218.478.478.338.38