CIAGEST - SIGI, S.A MLCIA
EURONEXT · Portugal · Finance
€2.240.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-29 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-28 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-25 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 90.00K |
| 2026-09-24 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-23 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-22 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-21 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-18 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-17 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-16 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-15 | €2.24 | +0.90% | €2.24 | €2.24 | €2.24 | 22.50K |
| 2026-09-14 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-11 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-10 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-09 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-08 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-07 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-04 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-03 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-02 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-01 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-31 | €2.22 | 0.00% | €2.24 | €2.24 | €2.22 | 20.00K |
| 2026-08-28 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-27 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-26 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-25 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-24 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-21 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-20 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-19 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-18 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-17 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-14 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-13 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-12 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-11 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-10 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-07 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-06 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-05 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-08-04 | €2.22 | +0.91% | €2.20 | €2.22 | €2.20 | 68.00K |
| 2026-08-03 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-07-31 | €2.20 | -0.90% | €2.22 | €2.22 | €2.20 | 68.00K |
| 2026-07-30 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-07-29 | €2.22 | 0.00% | €2.20 | €2.22 | €2.20 | 40.00K |
| 2026-07-28 | €2.22 | +0.91% | €2.22 | €2.22 | €2.22 | 15.00K |
| 2026-07-27 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-07-24 | €2.20 | -0.90% | €2.20 | €2.20 | €2.20 | 22.75K |
| 2026-07-23 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 22.75K |
| 2026-07-22 | €2.22 | 0.00% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-07-21 | €2.22 | +0.91% | €2.22 | €2.22 | €2.22 | 15.00K |
| 2026-07-20 | €2.20 | -3.51% | €2.20 | €2.20 | €2.20 | 15.00K |
| 2026-07-17 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-16 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-15 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-14 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-13 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-10 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-09 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-08 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-07 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-06 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-03 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-02 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-01 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-30 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-29 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-26 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-25 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-24 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-23 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-22 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-19 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-18 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-17 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-16 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-15 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-12 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-11 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-10 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-06-09 | €2.28 | +0.88% | €2.28 | €2.28 | €2.28 | 90.00K |
| 2026-06-08 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-06-05 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-06-04 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-06-03 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-06-02 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-06-01 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-29 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-05-28 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 0 |