Italia markets close in 1 hour 50 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 20214,34004,36004,32004,32004,32003.207
21 set 20214,27004,35004,24004,35004,35004.798
20 set 20214,34004,35004,25004,25004,25008.228
17 set 20214,58004,58004,38004,38004,380017.734
16 set 20214,47004,50004,45004,45004,450010.220
15 set 20214,54004,60004,45004,48004,480024.621
14 set 20214,59004,59004,48004,53004,530022.290
13 set 20214,68004,68004,45004,62004,620021.328
10 set 20214,60004,71004,50004,58004,580046.666
09 set 20214,41004,66004,36004,63004,630025.658
08 set 20214,51004,51004,39004,48004,480016.016
07 set 20214,54004,57004,42004,53004,530029.273
06 set 20214,50004,50004,40004,47004,470012.961
03 set 20214,50004,58004,38004,43004,430033.184
02 set 20214,40004,49004,36004,48004,4800146.304
01 set 20214,29004,46004,28004,35004,350087.639
31 ago 20214,18004,26004,18004,26004,26009.635
30 ago 20214,10004,25004,02004,16004,160034.999
27 ago 20214,10004,15004,09004,15004,15001.310
26 ago 20214,18004,18004,10004,15004,15006.035
25 ago 20214,14004,20004,13004,19004,190042.310
24 ago 20214,15004,15004,10004,14004,14008.286
23 ago 20214,14004,20004,05004,14004,140031.076
20 ago 20214,19004,19004,05004,14004,140021.378
19 ago 20214,20004,25004,08004,12004,120062.060
18 ago 20214,28004,30004,20004,30004,300013.303
17 ago 20214,34004,34004,21004,30004,30004.784
16 ago 20214,34004,34004,15004,19004,19006.263
13 ago 20214,34004,34004,29004,29004,29003.363
12 ago 20214,32004,34004,28004,28004,28004.475
11 ago 20214,15004,34004,15004,34004,340018.315
10 ago 20214,17004,23004,16004,19004,19007.347
09 ago 20214,17004,22004,15004,20004,20004.098
06 ago 20214,18004,22004,16004,22004,22008.388
05 ago 20214,21004,23004,20004,22004,22004.000
04 ago 20214,21004,25004,16004,25004,25008.483
03 ago 20214,23004,25004,20004,24004,24002.970
02 ago 20214,33004,33004,18004,28004,280012.876
30 lug 20214,38004,38004,21004,29004,290046.982
29 lug 20214,28004,34004,25004,34004,340075.329
28 lug 20214,26004,27004,22004,25004,250017.112
27 lug 20214,08004,39004,05004,27004,270059.340
26 lug 20214,05004,09004,00004,07004,070014.262
23 lug 20214,10004,10003,95003,95003,95004.292
22 lug 20214,10004,12004,07004,10004,10005.648
21 lug 20214,06004,10004,01004,04004,040010.224
20 lug 20213,92004,29003,89004,11004,110022.210
19 lug 20214,05004,05003,93003,93003,93009.032
16 lug 20214,12004,12004,03004,08004,08007.650
15 lug 20214,25004,25004,14004,14004,14007.952
14 lug 20214,18004,29004,17004,29004,29005.526
13 lug 20214,18004,18004,15004,15004,15002.112
12 lug 20214,16004,23004,15004,23004,23005.248
09 lug 20214,10004,17004,10004,14004,14005.195
08 lug 20214,14004,20004,10004,20004,20006.384
07 lug 20214,28004,28004,20004,20004,200016.647
06 lug 20214,22004,25004,21004,25004,25005.185
05 lug 20214,22004,30004,21004,26004,260010.301
02 lug 20214,20004,20004,13004,20004,20004.143
01 lug 20214,20004,20004,03004,17004,170032.896
30 giu 20214,20004,20003,80004,12004,120096.892
29 giu 20214,35004,40004,20004,20004,20007.493
28 giu 20214,30004,46004,30004,35004,350021.809
25 giu 20214,40004,40004,24004,33004,330024.358
24 giu 20214,23004,23004,20004,22004,22004.446
23 giu 20214,25004,25004,19004,20004,20003.303
22 giu 20214,24004,25004,16004,25004,250011.857
21 giu 20214,25004,25004,20004,20004,200010.393
18 giu 20214,43004,43004,28004,28004,280018.746
17 giu 20214,45004,45004,36004,41004,410027.682
16 giu 20214,28004,43004,23004,38004,380051.078
15 giu 20214,30004,32004,25004,25004,250010.473
14 giu 20214,17004,30004,17004,30004,300046.299
11 giu 20214,21004,22004,14004,18004,180029.548
10 giu 20214,16004,23004,13004,23004,2300118.740
09 giu 20214,24004,24004,14004,16004,160020.983
08 giu 20214,12004,20004,08004,17004,1700264.236
07 giu 20213,97004,10003,97004,10004,100017.061
04 giu 20214,01004,02003,98004,02004,020012.678
03 giu 20214,00004,11003,97004,00004,000089.737
02 giu 20213,93003,99003,93003,99003,99007.747
01 giu 20213,91003,93003,89003,93003,9300148.076
31 mag 20213,87003,95003,87003,90003,900017.178
28 mag 20213,88003,88003,84003,87003,87003.785
27 mag 20213,83003,88003,80003,88003,880010.825
26 mag 20213,84003,86003,78003,79003,790012.804
25 mag 20213,80003,84003,80003,84003,8400620
24 mag 20213,77003,83003,75003,83003,830010.523
24 mag 20210.07 Dividendo
21 mag 20213,88003,88003,75003,88003,810050.247
20 mag 20213,83003,87003,77003,86003,79045.455
19 mag 20213,93003,94003,79003,79003,721623.956
18 mag 20213,86003,95003,86003,88003,810023.108
17 mag 20213,94003,94003,82003,87003,800263.321
14 mag 20213,92004,00003,87003,91003,839522.887
13 mag 20213,90003,93003,85003,91003,83956.319
12 mag 20214,07004,07003,90003,97003,898460.669
11 mag 20214,07004,07003,95004,04003,9671193.722
10 mag 20213,84004,04003,84004,01003,9377107.385
07 mag 20213,84003,87003,79003,87003,800221.069
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...