Italia markets open in 6 hours 49 minutes

Caltagirone SpA (CALT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,68+0,06 (+1,07%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20245,705,725,585,685,6822.622
14 giu 20245,705,745,605,625,6227.753
13 giu 20245,405,705,365,685,6848.336
12 giu 20245,405,445,365,365,366.687
11 giu 20245,405,485,345,405,407.978
10 giu 20245,425,465,345,465,469.597
07 giu 20245,445,485,325,385,3811.634
06 giu 20245,405,445,385,425,429.439
05 giu 20245,405,405,205,405,4010.046
04 giu 20245,405,405,345,385,3825.778
03 giu 20245,345,445,265,405,4061.883
31 mag 20245,325,325,305,305,30697
30 mag 20245,185,385,165,345,3417.888
29 mag 20245,225,385,205,285,286.858
28 mag 20245,245,245,225,225,227.253
27 mag 20245,265,265,085,225,2210.706
24 mag 20245,305,305,105,245,2413.084
23 mag 20245,265,265,085,245,2416.347
22 mag 20245,145,225,145,225,223.331
21 mag 20245,245,305,105,205,2016.649
20 mag 20245,185,405,105,365,367.406
20 mag 20240.25 Dividendo
17 mag 20245,325,405,305,405,1514.792
16 mag 20245,325,405,305,405,1510.162
15 mag 20245,305,325,225,325,0719.976
14 mag 20245,305,345,245,305,056.894
13 mag 20245,305,345,225,305,058.511
10 mag 20245,345,445,285,305,0517.936
09 mag 20245,345,365,305,345,091.709
08 mag 20245,305,365,225,305,059.898
07 mag 20245,365,365,265,305,058.437
06 mag 20245,225,365,225,345,097.751
03 mag 20245,305,345,165,305,0514.261
02 mag 20245,245,365,165,305,057.319
30 apr 20245,245,245,165,245,004.034
29 apr 20245,245,245,165,224,982.292
26 apr 20245,245,245,005,204,9610.534
25 apr 20245,245,265,185,184,945.857
24 apr 20245,245,245,245,245,00930
23 apr 20245,145,265,125,224,988.137
22 apr 20245,185,285,145,144,9013.253
19 apr 20245,105,185,105,184,944.197
18 apr 20245,045,145,025,124,884.023
17 apr 20245,025,085,005,064,836.878
16 apr 20245,085,084,994,994,7612.272
15 apr 20245,065,205,065,104,867.672
12 apr 20245,145,185,085,084,848.718
11 apr 20245,145,205,065,084,849.046
10 apr 20245,265,325,065,084,8451.957
09 apr 20245,205,265,165,204,9625.277
08 apr 20245,305,345,185,184,9416.603
05 apr 20245,465,485,265,285,0421.453
04 apr 20245,285,505,265,405,1514.177
03 apr 20245,245,305,165,204,9616.234
02 apr 20245,285,345,225,245,006.447
28 mar 20245,105,385,045,204,9673.848
27 mar 20245,005,104,995,104,869.509
26 mar 20245,105,244,954,964,7342.437
25 mar 20244,885,184,865,084,8442.604
22 mar 20244,574,864,514,814,5945.328
21 mar 20244,544,574,484,574,3615.879
20 mar 20244,594,594,464,514,3039.920
19 mar 20244,624,644,524,584,3723.477
18 mar 20244,584,674,564,654,4315.162
15 mar 20244,554,604,474,594,3817.796
14 mar 20244,574,574,454,524,3133.159
13 mar 20244,504,574,454,504,2972.424
12 mar 20244,204,334,204,334,139.037
11 mar 20244,164,284,144,204,0116.602
08 mar 20244,204,204,204,204,01-
07 mar 20244,234,244,154,204,012.683
06 mar 20244,234,244,204,244,04124
05 mar 20244,184,244,104,244,047.202
04 mar 20244,204,204,144,194,005.125
01 mar 20244,234,234,144,194,002.367
29 feb 20244,204,224,204,214,025.633
28 feb 20244,054,234,054,214,0215.648
27 feb 20244,194,194,034,033,8422.431
26 feb 20244,234,254,154,153,964.638
23 feb 20244,154,254,124,234,0322.875
22 feb 20244,104,204,104,194,003.293
21 feb 20244,094,104,044,093,908.778
20 feb 20244,074,104,034,103,916.361
19 feb 20244,204,204,064,133,946.891
16 feb 20244,104,244,054,204,018.210
15 feb 20244,124,204,054,103,9118.303
14 feb 20244,164,194,064,133,9411.290
13 feb 20244,124,164,064,133,9411.760
12 feb 20244,204,224,104,163,977.022
09 feb 20244,304,354,124,204,0116.353
08 feb 20244,334,394,204,274,078.345
07 feb 20244,304,334,304,334,13422
06 feb 20244,254,334,204,334,134.705
05 feb 20244,294,384,294,324,1252.289
02 feb 20244,294,294,264,284,081.450
01 feb 20244,264,304,264,304,1031.488
31 gen 20244,224,344,184,304,10154.633
30 gen 20244,264,264,154,224,0210.203
29 gen 20244,294,294,214,274,074.908
26 gen 20244,194,324,174,314,1122.199
*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...