Italia markets open in 2 hours 20 minutes

Caltagirone SpA (CALT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,0000-0,0100 (-0,25%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mar 20234,00004,00003,95004,00004,00004.301
22 mar 20234,08004,08004,01004,01004,0100451
21 mar 20233,95004,09003,90004,00004,000026.867
20 mar 20234,01004,05003,90003,90003,900029.781
17 mar 20233,91004,14003,91004,01004,010036.957
16 mar 20233,86004,15003,86004,00004,000023.249
15 mar 20233,92003,92003,80003,86003,860011.441
14 mar 20233,93003,97003,87003,96003,960010.926
13 mar 20233,96003,96003,80003,92003,920018.176
10 mar 20233,80003,90003,56003,90003,900016.394
09 mar 20233,75003,80003,73003,80003,8000498
08 mar 20233,83003,86003,78003,83003,83002.822
07 mar 20233,84003,85003,84003,85003,85002.150
06 mar 20233,84003,84003,74003,84003,84002.093
03 mar 20233,83003,83003,81003,82003,82006.078
02 mar 20233,79003,82003,76003,82003,82003.844
01 mar 20233,75003,79003,72003,79003,7900822
28 feb 20233,75003,78003,60003,77003,77007.085
27 feb 20233,75003,75003,68003,70003,70004.785
24 feb 20233,70003,75003,69003,75003,75007.534
23 feb 20233,74003,75003,68003,75003,75002.413
22 feb 20233,68003,76003,65003,75003,75006.053
21 feb 20233,65003,70003,60003,68003,68005.972
20 feb 20233,75003,75003,75003,75003,7500-
17 feb 20233,74003,75003,67003,75003,75001.250
16 feb 20233,66003,80003,61003,70003,700011.329
15 feb 20233,65003,76003,65003,65003,65003.472
14 feb 20233,73003,77003,60003,65003,650019.971
13 feb 20233,74003,74003,72003,72003,72008.593
10 feb 20233,74003,75003,69003,74003,74007.933
09 feb 20233,74003,88003,71003,81003,810028.340
08 feb 20233,65003,72003,61003,72003,720016.679
07 feb 20233,63003,69003,61003,69003,69002.452
06 feb 20233,56003,61003,56003,61003,61007.404
03 feb 20233,65003,74003,57003,57003,570012.791
02 feb 20233,75003,76003,66003,68003,680011.988
01 feb 20233,61003,79003,61003,66003,660013.362
31 gen 20233,63003,67003,59003,61003,61003.304
30 gen 20233,59003,65003,57003,65003,650023.990
27 gen 20233,45003,60003,45003,58003,580018.489
26 gen 20233,37003,59003,37003,43003,43002.720
25 gen 20233,45003,45003,40003,45003,4500738
24 gen 20233,45003,45003,45003,45003,450026
23 gen 20233,47003,47003,42003,42003,42006.068
20 gen 20233,50003,70003,35003,35003,350020.706
19 gen 20233,40003,57003,40003,44003,440010.045
18 gen 20233,37003,59003,33003,42003,42007.690
17 gen 20233,40003,41003,30003,33003,33002.157
16 gen 20233,39003,39003,39003,39003,39001.232
13 gen 20233,40003,40003,34003,40003,4000448
12 gen 20233,28003,42003,28003,40003,40003.432
11 gen 20233,20003,39003,16003,35003,350014.740
10 gen 20233,18003,27003,15003,25003,25006.147
09 gen 20233,15003,18003,15003,15003,15003.594
06 gen 20233,18003,18003,18003,18003,1800644
05 gen 20233,19003,19003,11003,18003,18003.326
04 gen 20233,11003,11003,11003,11003,110012
03 gen 20233,20003,20003,20003,20003,20002
02 gen 20233,19003,19003,11003,15003,15003.405
30 dic 20223,20003,20003,12003,13003,130014.611
29 dic 20223,15003,19003,15003,19003,19003.100
28 dic 20223,10003,13003,06003,10003,10002.164
27 dic 20223,07003,08003,03003,08003,08004.359
23 dic 20223,10003,17003,05003,06003,06006.104
22 dic 20223,14003,17003,13003,17003,17001.352
21 dic 20223,19003,19003,14003,14003,14003.009
20 dic 20223,20003,20003,05003,15003,150011.996
19 dic 20223,20003,25003,15003,16003,16006.117
16 dic 20223,36003,38003,15003,15003,150053.577
15 dic 20223,38003,40003,36003,37003,37003.905
14 dic 20223,33003,37003,30003,32003,32005.943
13 dic 20223,33003,36003,30003,35003,35003.425
12 dic 20223,40003,47003,31003,31003,31008.231
09 dic 20223,34003,40003,28003,40003,40003.542
08 dic 20223,30003,30003,25003,28003,28001.474
07 dic 20223,35003,36003,28003,36003,36002.022
06 dic 20223,31003,39003,28003,28003,280025.657
05 dic 20223,35003,40003,28003,39003,39001.578
02 dic 20223,28003,35003,26003,35003,3500595
01 dic 20223,33003,39003,26003,28003,28004.217
30 nov 20223,35003,35003,35003,35003,35002.000
29 nov 20223,32003,32003,32003,32003,32003.387
28 nov 20223,38003,40003,32003,32003,32008.504
25 nov 20223,35003,40003,33003,33003,33003.746
24 nov 20223,70003,82003,37003,37003,370036.392
23 nov 20223,45003,77003,45003,55003,550016.341
22 nov 20223,44003,44003,44003,44003,4400500
21 nov 20223,40003,40003,38003,38003,3800398
18 nov 20223,38003,40003,38003,40003,40002.155
17 nov 20223,38003,38003,37003,38003,38003.623
16 nov 20223,37003,38003,32003,32003,3200407
15 nov 20223,44003,45003,31003,33003,33004.897
14 nov 20223,43003,49003,38003,38003,38001.398
11 nov 20223,57003,57003,41003,43003,43003.250
10 nov 20223,48003,50003,44003,50003,50004.618
09 nov 20223,48003,50003,45003,50003,50004.349
08 nov 20223,49003,49003,40003,41003,41005.061
07 nov 20223,40003,47003,40003,47003,47001.076
04 nov 20223,40003,47003,40003,46003,46004.755
03 nov 20223,40003,40003,32003,38003,380049
*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...