Caltagirone SpA (CALT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
4,3200-0,0300 (-0,69%)
Al 2:19PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 set 2021 | 4,3400 | 4,3600 | 4,3200 | 4,3200 | 4,3200 | 3.207 |
| 21 set 2021 | 4,2700 | 4,3500 | 4,2400 | 4,3500 | 4,3500 | 4.798 |
| 20 set 2021 | 4,3400 | 4,3500 | 4,2500 | 4,2500 | 4,2500 | 8.228 |
| 17 set 2021 | 4,5800 | 4,5800 | 4,3800 | 4,3800 | 4,3800 | 17.734 |
| 16 set 2021 | 4,4700 | 4,5000 | 4,4500 | 4,4500 | 4,4500 | 10.220 |
| 15 set 2021 | 4,5400 | 4,6000 | 4,4500 | 4,4800 | 4,4800 | 24.621 |
| 14 set 2021 | 4,5900 | 4,5900 | 4,4800 | 4,5300 | 4,5300 | 22.290 |
| 13 set 2021 | 4,6800 | 4,6800 | 4,4500 | 4,6200 | 4,6200 | 21.328 |
| 10 set 2021 | 4,6000 | 4,7100 | 4,5000 | 4,5800 | 4,5800 | 46.666 |
| 09 set 2021 | 4,4100 | 4,6600 | 4,3600 | 4,6300 | 4,6300 | 25.658 |
| 08 set 2021 | 4,5100 | 4,5100 | 4,3900 | 4,4800 | 4,4800 | 16.016 |
| 07 set 2021 | 4,5400 | 4,5700 | 4,4200 | 4,5300 | 4,5300 | 29.273 |
| 06 set 2021 | 4,5000 | 4,5000 | 4,4000 | 4,4700 | 4,4700 | 12.961 |
| 03 set 2021 | 4,5000 | 4,5800 | 4,3800 | 4,4300 | 4,4300 | 33.184 |
| 02 set 2021 | 4,4000 | 4,4900 | 4,3600 | 4,4800 | 4,4800 | 146.304 |
| 01 set 2021 | 4,2900 | 4,4600 | 4,2800 | 4,3500 | 4,3500 | 87.639 |
| 31 ago 2021 | 4,1800 | 4,2600 | 4,1800 | 4,2600 | 4,2600 | 9.635 |
| 30 ago 2021 | 4,1000 | 4,2500 | 4,0200 | 4,1600 | 4,1600 | 34.999 |
| 27 ago 2021 | 4,1000 | 4,1500 | 4,0900 | 4,1500 | 4,1500 | 1.310 |
| 26 ago 2021 | 4,1800 | 4,1800 | 4,1000 | 4,1500 | 4,1500 | 6.035 |
| 25 ago 2021 | 4,1400 | 4,2000 | 4,1300 | 4,1900 | 4,1900 | 42.310 |
| 24 ago 2021 | 4,1500 | 4,1500 | 4,1000 | 4,1400 | 4,1400 | 8.286 |
| 23 ago 2021 | 4,1400 | 4,2000 | 4,0500 | 4,1400 | 4,1400 | 31.076 |
| 20 ago 2021 | 4,1900 | 4,1900 | 4,0500 | 4,1400 | 4,1400 | 21.378 |
| 19 ago 2021 | 4,2000 | 4,2500 | 4,0800 | 4,1200 | 4,1200 | 62.060 |
| 18 ago 2021 | 4,2800 | 4,3000 | 4,2000 | 4,3000 | 4,3000 | 13.303 |
| 17 ago 2021 | 4,3400 | 4,3400 | 4,2100 | 4,3000 | 4,3000 | 4.784 |
| 16 ago 2021 | 4,3400 | 4,3400 | 4,1500 | 4,1900 | 4,1900 | 6.263 |
| 13 ago 2021 | 4,3400 | 4,3400 | 4,2900 | 4,2900 | 4,2900 | 3.363 |
| 12 ago 2021 | 4,3200 | 4,3400 | 4,2800 | 4,2800 | 4,2800 | 4.475 |
| 11 ago 2021 | 4,1500 | 4,3400 | 4,1500 | 4,3400 | 4,3400 | 18.315 |
| 10 ago 2021 | 4,1700 | 4,2300 | 4,1600 | 4,1900 | 4,1900 | 7.347 |
| 09 ago 2021 | 4,1700 | 4,2200 | 4,1500 | 4,2000 | 4,2000 | 4.098 |
| 06 ago 2021 | 4,1800 | 4,2200 | 4,1600 | 4,2200 | 4,2200 | 8.388 |
| 05 ago 2021 | 4,2100 | 4,2300 | 4,2000 | 4,2200 | 4,2200 | 4.000 |
| 04 ago 2021 | 4,2100 | 4,2500 | 4,1600 | 4,2500 | 4,2500 | 8.483 |
| 03 ago 2021 | 4,2300 | 4,2500 | 4,2000 | 4,2400 | 4,2400 | 2.970 |
| 02 ago 2021 | 4,3300 | 4,3300 | 4,1800 | 4,2800 | 4,2800 | 12.876 |
| 30 lug 2021 | 4,3800 | 4,3800 | 4,2100 | 4,2900 | 4,2900 | 46.982 |
| 29 lug 2021 | 4,2800 | 4,3400 | 4,2500 | 4,3400 | 4,3400 | 75.329 |
| 28 lug 2021 | 4,2600 | 4,2700 | 4,2200 | 4,2500 | 4,2500 | 17.112 |
| 27 lug 2021 | 4,0800 | 4,3900 | 4,0500 | 4,2700 | 4,2700 | 59.340 |
| 26 lug 2021 | 4,0500 | 4,0900 | 4,0000 | 4,0700 | 4,0700 | 14.262 |
| 23 lug 2021 | 4,1000 | 4,1000 | 3,9500 | 3,9500 | 3,9500 | 4.292 |
| 22 lug 2021 | 4,1000 | 4,1200 | 4,0700 | 4,1000 | 4,1000 | 5.648 |
| 21 lug 2021 | 4,0600 | 4,1000 | 4,0100 | 4,0400 | 4,0400 | 10.224 |
| 20 lug 2021 | 3,9200 | 4,2900 | 3,8900 | 4,1100 | 4,1100 | 22.210 |
| 19 lug 2021 | 4,0500 | 4,0500 | 3,9300 | 3,9300 | 3,9300 | 9.032 |
| 16 lug 2021 | 4,1200 | 4,1200 | 4,0300 | 4,0800 | 4,0800 | 7.650 |
| 15 lug 2021 | 4,2500 | 4,2500 | 4,1400 | 4,1400 | 4,1400 | 7.952 |
| 14 lug 2021 | 4,1800 | 4,2900 | 4,1700 | 4,2900 | 4,2900 | 5.526 |
| 13 lug 2021 | 4,1800 | 4,1800 | 4,1500 | 4,1500 | 4,1500 | 2.112 |
| 12 lug 2021 | 4,1600 | 4,2300 | 4,1500 | 4,2300 | 4,2300 | 5.248 |
| 09 lug 2021 | 4,1000 | 4,1700 | 4,1000 | 4,1400 | 4,1400 | 5.195 |
| 08 lug 2021 | 4,1400 | 4,2000 | 4,1000 | 4,2000 | 4,2000 | 6.384 |
| 07 lug 2021 | 4,2800 | 4,2800 | 4,2000 | 4,2000 | 4,2000 | 16.647 |
| 06 lug 2021 | 4,2200 | 4,2500 | 4,2100 | 4,2500 | 4,2500 | 5.185 |
| 05 lug 2021 | 4,2200 | 4,3000 | 4,2100 | 4,2600 | 4,2600 | 10.301 |
| 02 lug 2021 | 4,2000 | 4,2000 | 4,1300 | 4,2000 | 4,2000 | 4.143 |
| 01 lug 2021 | 4,2000 | 4,2000 | 4,0300 | 4,1700 | 4,1700 | 32.896 |
| 30 giu 2021 | 4,2000 | 4,2000 | 3,8000 | 4,1200 | 4,1200 | 96.892 |
| 29 giu 2021 | 4,3500 | 4,4000 | 4,2000 | 4,2000 | 4,2000 | 7.493 |
| 28 giu 2021 | 4,3000 | 4,4600 | 4,3000 | 4,3500 | 4,3500 | 21.809 |
| 25 giu 2021 | 4,4000 | 4,4000 | 4,2400 | 4,3300 | 4,3300 | 24.358 |
| 24 giu 2021 | 4,2300 | 4,2300 | 4,2000 | 4,2200 | 4,2200 | 4.446 |
| 23 giu 2021 | 4,2500 | 4,2500 | 4,1900 | 4,2000 | 4,2000 | 3.303 |
| 22 giu 2021 | 4,2400 | 4,2500 | 4,1600 | 4,2500 | 4,2500 | 11.857 |
| 21 giu 2021 | 4,2500 | 4,2500 | 4,2000 | 4,2000 | 4,2000 | 10.393 |
| 18 giu 2021 | 4,4300 | 4,4300 | 4,2800 | 4,2800 | 4,2800 | 18.746 |
| 17 giu 2021 | 4,4500 | 4,4500 | 4,3600 | 4,4100 | 4,4100 | 27.682 |
| 16 giu 2021 | 4,2800 | 4,4300 | 4,2300 | 4,3800 | 4,3800 | 51.078 |
| 15 giu 2021 | 4,3000 | 4,3200 | 4,2500 | 4,2500 | 4,2500 | 10.473 |
| 14 giu 2021 | 4,1700 | 4,3000 | 4,1700 | 4,3000 | 4,3000 | 46.299 |
| 11 giu 2021 | 4,2100 | 4,2200 | 4,1400 | 4,1800 | 4,1800 | 29.548 |
| 10 giu 2021 | 4,1600 | 4,2300 | 4,1300 | 4,2300 | 4,2300 | 118.740 |
| 09 giu 2021 | 4,2400 | 4,2400 | 4,1400 | 4,1600 | 4,1600 | 20.983 |
| 08 giu 2021 | 4,1200 | 4,2000 | 4,0800 | 4,1700 | 4,1700 | 264.236 |
| 07 giu 2021 | 3,9700 | 4,1000 | 3,9700 | 4,1000 | 4,1000 | 17.061 |
| 04 giu 2021 | 4,0100 | 4,0200 | 3,9800 | 4,0200 | 4,0200 | 12.678 |
| 03 giu 2021 | 4,0000 | 4,1100 | 3,9700 | 4,0000 | 4,0000 | 89.737 |
| 02 giu 2021 | 3,9300 | 3,9900 | 3,9300 | 3,9900 | 3,9900 | 7.747 |
| 01 giu 2021 | 3,9100 | 3,9300 | 3,8900 | 3,9300 | 3,9300 | 148.076 |
| 31 mag 2021 | 3,8700 | 3,9500 | 3,8700 | 3,9000 | 3,9000 | 17.178 |
| 28 mag 2021 | 3,8800 | 3,8800 | 3,8400 | 3,8700 | 3,8700 | 3.785 |
| 27 mag 2021 | 3,8300 | 3,8800 | 3,8000 | 3,8800 | 3,8800 | 10.825 |
| 26 mag 2021 | 3,8400 | 3,8600 | 3,7800 | 3,7900 | 3,7900 | 12.804 |
| 25 mag 2021 | 3,8000 | 3,8400 | 3,8000 | 3,8400 | 3,8400 | 620 |
| 24 mag 2021 | 3,7700 | 3,8300 | 3,7500 | 3,8300 | 3,8300 | 10.523 |
| 24 mag 2021 | 0.07 Dividendo | |||||
| 21 mag 2021 | 3,8800 | 3,8800 | 3,7500 | 3,8800 | 3,8100 | 50.247 |
| 20 mag 2021 | 3,8300 | 3,8700 | 3,7700 | 3,8600 | 3,7904 | 5.455 |
| 19 mag 2021 | 3,9300 | 3,9400 | 3,7900 | 3,7900 | 3,7216 | 23.956 |
| 18 mag 2021 | 3,8600 | 3,9500 | 3,8600 | 3,8800 | 3,8100 | 23.108 |
| 17 mag 2021 | 3,9400 | 3,9400 | 3,8200 | 3,8700 | 3,8002 | 63.321 |
| 14 mag 2021 | 3,9200 | 4,0000 | 3,8700 | 3,9100 | 3,8395 | 22.887 |
| 13 mag 2021 | 3,9000 | 3,9300 | 3,8500 | 3,9100 | 3,8395 | 6.319 |
| 12 mag 2021 | 4,0700 | 4,0700 | 3,9000 | 3,9700 | 3,8984 | 60.669 |
| 11 mag 2021 | 4,0700 | 4,0700 | 3,9500 | 4,0400 | 3,9671 | 193.722 |
| 10 mag 2021 | 3,8400 | 4,0400 | 3,8400 | 4,0100 | 3,9377 | 107.385 |
| 07 mag 2021 | 3,8400 | 3,8700 | 3,7900 | 3,8700 | 3,8002 | 21.069 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
