CALT.MI - Caltagirone SpA
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 giu 2023 | 4,1800 | 4,1800 | 4,0900 | 4,1400 | 4,1400 | 411 |
| 08 giu 2023 | 4,1400 | 4,1800 | 4,1000 | 4,1500 | 4,1500 | 28.329 |
| 07 giu 2023 | 4,1400 | 4,1400 | 4,0800 | 4,0900 | 4,0900 | 873 |
| 06 giu 2023 | 4,0400 | 4,1200 | 4,0000 | 4,1200 | 4,1200 | 46.557 |
| 05 giu 2023 | 4,0000 | 4,0400 | 4,0000 | 4,0400 | 4,0400 | 348 |
| 02 giu 2023 | 4,0400 | 4,0400 | 4,0300 | 4,0300 | 4,0300 | 3.519 |
| 01 giu 2023 | 4,0000 | 4,0800 | 3,9500 | 4,0300 | 4,0300 | 9.611 |
| 31 mag 2023 | 4,0000 | 4,1300 | 3,9500 | 4,0200 | 4,0200 | 10.214 |
| 30 mag 2023 | 4,0000 | 4,1100 | 3,9100 | 4,1100 | 4,1100 | 9.997 |
| 29 mag 2023 | 4,0300 | 4,0500 | 4,0300 | 4,0500 | 4,0500 | 1.811 |
| 26 mag 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 409 |
| 25 mag 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 66 |
| 24 mag 2023 | 4,0400 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | 6.406 |
| 23 mag 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1 |
| 22 mag 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 7.014 |
| 22 mag 2023 | 0.15 Dividendo | |||||
| 19 mag 2023 | 3,9800 | 4,1000 | 3,9600 | 4,1000 | 3,9500 | 3.070 |
| 18 mag 2023 | 4,0000 | 4,0500 | 3,9600 | 4,0500 | 3,9018 | 534 |
| 17 mag 2023 | 4,0000 | 4,0900 | 4,0000 | 4,0700 | 3,9211 | 50 |
| 16 mag 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,8729 | - |
| 15 mag 2023 | 4,0100 | 4,1400 | 3,9700 | 4,0200 | 3,8729 | 14.355 |
| 12 mag 2023 | 3,9600 | 4,0500 | 3,9600 | 4,0500 | 3,9018 | 630 |
| 11 mag 2023 | 3,9200 | 4,0000 | 3,9200 | 4,0000 | 3,8537 | 733 |
| 10 mag 2023 | 4,0000 | 4,0500 | 3,9500 | 3,9500 | 3,8055 | 4.620 |
| 09 mag 2023 | 4,0600 | 4,0600 | 3,9800 | 3,9800 | 3,8344 | 5.127 |
| 08 mag 2023 | 4,0500 | 4,0500 | 4,0000 | 4,0500 | 3,9018 | 3.396 |
| 05 mag 2023 | 4,0700 | 4,0800 | 4,0400 | 4,0500 | 3,9018 | 1.065 |
| 04 mag 2023 | 4,0500 | 4,0500 | 3,9600 | 3,9900 | 3,8440 | 753 |
| 03 mag 2023 | 4,0000 | 4,0900 | 3,9500 | 4,0900 | 3,9404 | 3.697 |
| 02 mag 2023 | 4,0000 | 4,0200 | 3,9500 | 3,9500 | 3,8055 | 7.816 |
| 28 apr 2023 | 4,0400 | 4,0400 | 3,9500 | 4,0000 | 3,8537 | 1.368 |
| 27 apr 2023 | 4,0900 | 4,0900 | 4,0000 | 4,0000 | 3,8537 | 3.868 |
| 26 apr 2023 | 4,0500 | 4,0500 | 3,9600 | 4,0300 | 3,8826 | 4.362 |
| 25 apr 2023 | 3,9400 | 4,1800 | 3,9400 | 4,1100 | 3,9596 | 9.754 |
| 24 apr 2023 | 3,9400 | 3,9400 | 3,8500 | 3,9400 | 3,7959 | 300 |
| 21 apr 2023 | 3,9500 | 3,9500 | 3,8500 | 3,9000 | 3,7573 | 3.848 |
| 20 apr 2023 | 3,9500 | 4,1400 | 3,9000 | 3,9500 | 3,8055 | 8.554 |
| 19 apr 2023 | 4,0000 | 4,0000 | 3,9200 | 3,9300 | 3,7862 | 2.849 |
| 18 apr 2023 | 4,0500 | 4,0500 | 3,9500 | 4,0500 | 3,9018 | 7.680 |
| 17 apr 2023 | 4,1000 | 4,1100 | 4,0200 | 4,0900 | 3,9404 | 1.755 |
| 14 apr 2023 | 4,0300 | 4,1000 | 4,0000 | 4,1000 | 3,9500 | 6.943 |
| 13 apr 2023 | 4,0400 | 4,1300 | 4,0400 | 4,0700 | 3,9211 | 450 |
| 12 apr 2023 | 4,0000 | 4,1100 | 4,0000 | 4,0500 | 3,9018 | 19.841 |
| 11 apr 2023 | 3,9600 | 4,2000 | 3,9600 | 4,0100 | 3,8633 | 11.866 |
| 06 apr 2023 | 3,9500 | 4,1900 | 3,9500 | 4,0300 | 3,8826 | 13.270 |
| 05 apr 2023 | 3,9900 | 4,1900 | 3,9700 | 3,9700 | 3,8248 | 10.324 |
| 04 apr 2023 | 4,0300 | 4,0500 | 3,9800 | 3,9900 | 3,8440 | 4.832 |
| 03 apr 2023 | 4,0200 | 4,1400 | 4,0000 | 4,0000 | 3,8537 | 15.981 |
| 31 mar 2023 | 4,1000 | 4,1500 | 4,0500 | 4,1000 | 3,9500 | 9.287 |
| 30 mar 2023 | 4,0200 | 4,0500 | 3,9700 | 4,0500 | 3,9018 | 820 |
| 29 mar 2023 | 4,0600 | 4,0600 | 3,9500 | 3,9800 | 3,8344 | 3.508 |
| 28 mar 2023 | 4,0800 | 4,0800 | 4,0600 | 4,0700 | 3,9211 | 2.000 |
| 27 mar 2023 | 4,1000 | 4,1000 | 3,9900 | 4,0800 | 3,9307 | 329 |
| 24 mar 2023 | 4,0000 | 4,0900 | 4,0000 | 4,0200 | 3,8729 | 5.045 |
| 23 mar 2023 | 4,0000 | 4,0000 | 3,9500 | 4,0000 | 3,8537 | 4.301 |
| 22 mar 2023 | 4,0800 | 4,0800 | 4,0100 | 4,0100 | 3,8633 | 451 |
| 21 mar 2023 | 3,9500 | 4,0900 | 3,9000 | 4,0000 | 3,8537 | 26.867 |
| 20 mar 2023 | 4,0100 | 4,0500 | 3,9000 | 3,9000 | 3,7573 | 29.781 |
| 17 mar 2023 | 3,9100 | 4,1400 | 3,9100 | 4,0100 | 3,8633 | 36.957 |
| 16 mar 2023 | 3,8600 | 4,1500 | 3,8600 | 4,0000 | 3,8537 | 23.249 |
| 15 mar 2023 | 3,9200 | 3,9200 | 3,8000 | 3,8600 | 3,7188 | 11.441 |
| 14 mar 2023 | 3,9300 | 3,9700 | 3,8700 | 3,9600 | 3,8151 | 10.926 |
| 13 mar 2023 | 3,9600 | 3,9600 | 3,8000 | 3,9200 | 3,7766 | 18.176 |
| 10 mar 2023 | 3,8000 | 3,9000 | 3,5600 | 3,9000 | 3,7573 | 16.394 |
| 09 mar 2023 | 3,7500 | 3,8000 | 3,7300 | 3,8000 | 3,6610 | 498 |
| 08 mar 2023 | 3,8300 | 3,8600 | 3,7800 | 3,8300 | 3,6899 | 2.822 |
| 07 mar 2023 | 3,8400 | 3,8500 | 3,8400 | 3,8500 | 3,7091 | 2.150 |
| 06 mar 2023 | 3,8400 | 3,8400 | 3,7400 | 3,8400 | 3,6995 | 2.093 |
| 03 mar 2023 | 3,8300 | 3,8300 | 3,8100 | 3,8200 | 3,6802 | 6.078 |
| 02 mar 2023 | 3,7900 | 3,8200 | 3,7600 | 3,8200 | 3,6802 | 3.844 |
| 01 mar 2023 | 3,7500 | 3,7900 | 3,7200 | 3,7900 | 3,6513 | 822 |
| 28 feb 2023 | 3,7500 | 3,7800 | 3,6000 | 3,7700 | 3,6321 | 7.085 |
| 27 feb 2023 | 3,7500 | 3,7500 | 3,6800 | 3,7000 | 3,5646 | 4.785 |
| 24 feb 2023 | 3,7000 | 3,7500 | 3,6900 | 3,7500 | 3,6128 | 7.534 |
| 23 feb 2023 | 3,7400 | 3,7500 | 3,6800 | 3,7500 | 3,6128 | 2.413 |
| 22 feb 2023 | 3,6800 | 3,7600 | 3,6500 | 3,7500 | 3,6128 | 6.053 |
| 21 feb 2023 | 3,6500 | 3,7000 | 3,6000 | 3,6800 | 3,5454 | 5.972 |
| 20 feb 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,6128 | - |
| 17 feb 2023 | 3,7400 | 3,7500 | 3,6700 | 3,7500 | 3,6128 | 1.250 |
| 16 feb 2023 | 3,6600 | 3,8000 | 3,6100 | 3,7000 | 3,5646 | 11.329 |
| 15 feb 2023 | 3,6500 | 3,7600 | 3,6500 | 3,6500 | 3,5165 | 3.472 |
| 14 feb 2023 | 3,7300 | 3,7700 | 3,6000 | 3,6500 | 3,5165 | 19.971 |
| 13 feb 2023 | 3,7400 | 3,7400 | 3,7200 | 3,7200 | 3,5839 | 8.593 |
| 10 feb 2023 | 3,7400 | 3,7500 | 3,6900 | 3,7400 | 3,6032 | 7.933 |
| 09 feb 2023 | 3,7400 | 3,8800 | 3,7100 | 3,8100 | 3,6706 | 28.340 |
| 08 feb 2023 | 3,6500 | 3,7200 | 3,6100 | 3,7200 | 3,5839 | 16.679 |
| 07 feb 2023 | 3,6300 | 3,6900 | 3,6100 | 3,6900 | 3,5550 | 2.452 |
| 06 feb 2023 | 3,5600 | 3,6100 | 3,5600 | 3,6100 | 3,4779 | 7.404 |
| 03 feb 2023 | 3,6500 | 3,7400 | 3,5700 | 3,5700 | 3,4394 | 12.791 |
| 02 feb 2023 | 3,7500 | 3,7600 | 3,6600 | 3,6800 | 3,5454 | 11.988 |
| 01 feb 2023 | 3,6100 | 3,7900 | 3,6100 | 3,6600 | 3,5261 | 13.362 |
| 31 gen 2023 | 3,6300 | 3,6700 | 3,5900 | 3,6100 | 3,4779 | 3.304 |
| 30 gen 2023 | 3,5900 | 3,6500 | 3,5700 | 3,6500 | 3,5165 | 23.990 |
| 27 gen 2023 | 3,4500 | 3,6000 | 3,4500 | 3,5800 | 3,4490 | 18.489 |
| 26 gen 2023 | 3,3700 | 3,5900 | 3,3700 | 3,4300 | 3,3045 | 2.720 |
| 25 gen 2023 | 3,4500 | 3,4500 | 3,4000 | 3,4500 | 3,3238 | 738 |
| 24 gen 2023 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,3238 | 26 |
| 23 gen 2023 | 3,4700 | 3,4700 | 3,4200 | 3,4200 | 3,2949 | 6.068 |
| 20 gen 2023 | 3,5000 | 3,7000 | 3,3500 | 3,3500 | 3,2274 | 20.706 |
| 19 gen 2023 | 3,4000 | 3,5700 | 3,4000 | 3,4400 | 3,3141 | 10.045 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2023 Yahoo. Tutti i diritti riservati.