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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.8869
CLOSE 9.8821

Low

LOW 8.82

High

HIGH 11.4
DATEOPENHIGHLOWCLOSE
01/02/20249.569.639.449.53
01/03/20249.49.489.139.15
01/04/20249.269.389.229.3
01/05/20249.199.369.029.34
01/08/20249.399.549.319.54
01/09/20249.599.639.489.62
01/10/20249.639.669.549.6
01/11/20249.569.69.419.46
01/12/20249.499.619.479.55
01/15/20249.619.629.559.61
01/16/20249.549.579.459.56
01/17/20249.589.589.269.52
01/18/20249.399.519.399.44
01/19/20249.479.479.389.46
01/22/20249.499.549.429.54
01/23/20249.549.679.499.65
01/24/20249.679.759.599.64
01/25/20249.699.939.699.91
01/26/20249.8910.089.899.96
01/29/20249.9710.189.969.99
01/30/202410.0210.049.810.04
01/31/20249.910.19.899.93
02/01/20249.839.989.89.82
02/02/20249.959.959.699.75
02/05/20249.779.879.629.65
02/06/20249.729.859.549.85
02/07/20249.859.959.759.9
02/08/20249.910.069.819.95
02/09/20249.869.949.029.14
02/12/20249.149.218.969.12
02/13/20249.189.188.918.97
02/14/20249.019.058.939.04
02/15/20248.979.068.858.89
02/16/20248.868.978.838.89
02/19/20248.879.018.829.01
02/20/20249.059.058.98.97
02/21/202499.178.939.13
02/22/20249.199.299.139.2
02/23/20249.089.349.089.3
02/26/20249.39.329.229.27
02/27/20249.39.319.149.18
02/28/20249.289.319.149.29
02/29/20249.329.339.239.32
03/01/20249.39.399.269.32
03/04/20249.49.49.129.19
03/05/20249.199.199.079.09
03/06/20249.099.168.969.05
03/07/20249.099.249.029.22
03/08/20249.259.289.129.13
03/11/20249.179.219.099.17
03/12/20249.29.559.29.55
03/13/20249.589.589.459.45
03/14/20249.49.519.259.36
03/15/20249.319.49.279.29
03/18/20249.389.389.289.36
03/19/20249.369.59.339.42
03/20/20249.49.449.319.41
03/21/20249.399.689.399.67
03/22/20249.79.969.639.92
03/25/20249.910.349.910.22
03/26/202410.3410.3410.1410.26
03/27/202410.3410.5410.310.4
03/28/202410.5210.5210.3610.48
04/02/202410.4810.5610.1610.16
04/03/202410.2210.2410.1210.24
04/04/202410.2410.3210.2210.28
04/05/202410.210.2210.0210.22
04/08/202410.2410.310.210.28
04/09/202410.2610.2610.110.1
04/10/202410.1810.2210.0410.16
04/11/202410.310.310.0210.14
04/12/202410.0810.2610.0410.06
04/15/20241010.249.9210.18
04/16/202410.0210.029.99.98
04/17/20249.86109.869.89
04/18/202410109.699.82
04/19/20249.759.759.669.7
04/22/20249.79.779.69.73
04/23/20249.749.939.749.85
04/24/20249.859.859.759.8
04/25/20249.939.939.679.73
04/26/20249.819.919.779.87
04/29/20249.999.999.759.9
04/30/20249.9310.069.859.94
05/02/20249.8210.049.8210.04
05/03/202410.0210.049.939.93
05/06/20249.9610.19.9610.06
05/07/202410.0210.3810.0210.38
05/08/202410.2610.310.0810.1
05/09/202410.1410.289.810.2
05/10/202410.310.3610.0810.36
05/13/202410.2210.410.110.1
05/14/202410.2210.2810.110.12
05/15/202410.110.4810.0810.48
05/16/202410.4810.6410.3210.4
05/17/202410.410.4210.310.34
05/20/202410.2810.3610.110.22
05/21/202410.1610.2610.0610.12
05/22/202410.0810.19.9110.02
05/23/202410.0210.1610.0210.14
05/24/202410.210.310.0210.3
05/27/202410.2210.3610.2210.28
05/28/202410.210.3410.210.24
05/29/202410.1210.289.9310
05/30/20241010.149.9510
05/31/20249.9710.149.9510.08
06/03/202410.2610.261010.04
06/04/20249.959.999.829.91
06/05/20249.8610.049.810.02
06/06/202410.0610.129.9910.1
06/07/202410.110.129.9510.02
06/10/20249.8910.129.8910.08
06/11/202410.0810.19.919.95
06/12/20249.9810.149.8610.12
06/13/202410.2410.49.949.95
06/14/202410.0810.089.769.84
06/17/20249.910.029.89.97
06/18/202410.110.19.839.83
06/19/20249.89.889.699.69
06/20/20249.599.859.569.71
06/21/20249.599.719.479.48
06/24/20249.489.839.389.74
06/25/20249.879.879.539.57
06/26/20249.579.589.299.37
06/27/20249.419.489.229.33
06/28/20249.269.379.259.32
07/01/20249.449.549.379.53
07/02/20249.589.69.349.57
07/03/20249.579.649.489.49
07/04/20249.49.599.49.59
07/05/20249.529.649.529.63
07/08/20249.639.819.639.76
07/09/20249.719.779.639.71
07/10/20249.719.789.649.78
07/11/20249.789.969.759.96
07/12/20241010.19.9810.1
07/15/202410.110.3610.110.24
07/16/202410.3810.381010.22
07/17/202410.310.31010.12
07/18/202410.2410.2410.0610.12
07/19/202410.2210.229.8610
07/22/20241010.081010.04
07/23/202410.0610.081010.08
07/24/202410.0810.081010
07/25/20249.959.959.689.85
07/26/20249.99.959.869.88
07/29/20249.910.049.639.9
07/30/20241010.589.9810.52
07/31/202410.4810.5810.3410.42
08/01/202410.3410.369.829.91
08/02/20249.989.989.69.6
08/05/20249.219.449.169.33
08/06/20249.439.59.159.31
08/07/20249.449.469.329.39
08/08/20249.519.519.199.33
08/09/20249.219.429.219.36
08/12/20249.479.59.369.42
08/13/20249.59.59.319.48
08/14/20249.569.629.519.62
08/16/20249.669.699.619.66
08/19/20249.669.749.639.73
08/20/20249.779.789.519.61
08/21/20249.669.79.629.7
08/22/20249.579.719.579.7
08/23/20249.689.959.689.89
08/26/20249.899.939.859.9
08/27/20249.81109.819.86
08/28/20249.829.839.679.76
08/29/20249.669.779.669.74
08/30/20249.789.869.759.86
09/02/20249.859.919.739.87
09/03/20249.919.919.649.64
09/04/20249.69.769.569.58
09/05/20249.659.659.499.5
09/06/20249.499.619.379.45
09/09/20249.529.539.449.48
09/10/20249.529.529.359.39
09/11/20249.479.519.219.25
09/12/20249.39.419.259.33
09/13/20249.419.419.39.31
09/16/20249.279.389.249.33
09/17/20249.389.579.379.51
09/18/20249.499.579.389.57
09/19/20249.69109.629.99
09/20/20249.869.969.749.78
09/23/20249.659.869.659.84
09/24/20249.849.969.719.72
09/25/20249.69.759.69.69
09/26/20249.819.829.699.82
09/27/20249.929.929.679.71
09/30/20249.599.859.599.79
10/01/20249.879.889.619.64
10/02/20249.79.719.619.64
10/03/20249.649.719.259.27
10/04/20249.399.649.299.51
10/07/20249.529.69.429.58
10/08/20249.649.649.459.5
10/09/20249.59.579.489.57
10/10/20249.559.589.419.57
10/11/20249.519.559.439.51
10/14/20249.519.629.459.62
10/15/20249.579.679.479.5
10/16/20249.499.559.439.5
10/17/20249.469.699.469.61
10/18/20249.669.759.639.68
10/21/20249.89.89.589.61
10/22/20249.739.739.489.54
10/23/20249.669.669.469.53
10/24/20249.659.659.499.5
10/25/20249.629.759.539.62
10/28/20249.639.779.639.67
10/29/20249.639.829.639.77
10/30/20249.829.839.649.72
10/31/20249.659.659.519.54
11/01/20249.459.649.459.59
11/04/20249.559.619.439.43
11/05/20249.439.689.439.68
11/06/20249.710.19.69.8
11/07/20249.9310.269.8310.2
11/08/202410.210.4410.0810.44
11/11/202410.4410.6210.4210.52
11/12/202410.610.610.3210.42
11/13/202410.5610.5610.3410.38
11/14/202410.2810.7210.2810.64
11/15/202410.6410.6410.4610.52
11/18/202410.6410.7810.5210.78
11/19/202410.7610.810.6210.78
11/20/202410.81110.7810.9
11/21/202410.9211.0610.811
11/22/202411.0811.310.9411.12
11/25/202411.1811.311.111.24
11/26/202411.2411.3411.1811.18
11/27/202411.1811.210.9211.1
11/28/202410.9611.1210.9611.04
11/29/202411.0411.1210.8811.04
12/02/202411.1811.1811.0211.06
12/03/202410.9211.2610.9211.16
12/04/202411.1411.2411.0611.24
12/05/202411.311.3211.1411.3
12/06/202411.2411.311.1811.26
12/09/202411.3611.411.0411.1
12/10/20241111.21111.1
12/11/20241111.110.9211
12/12/20241111.0410.8210.96
12/13/202411.0411.110.9611.06
12/16/202410.9611.2410.9411.14
12/17/202411.1611.1610.910.9
12/18/202411.0411.0410.9211
12/19/202410.9411.0210.8611.02
12/20/202411.0411.0410.5810.76
12/23/202410.8210.8210.610.74
12/27/202410.8810.8810.6210.7
12/30/202410.610.6410.4610.54