Caltagirone SpA (CALT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 11:48AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 3,7000 | 3,7800 | 3,6100 | 3,6100 | 3,6100 | 3.800 |
| 30 giu 2022 | 3,6000 | 3,7000 | 3,5500 | 3,7000 | 3,7000 | 5.011 |
| 29 giu 2022 | 3,6400 | 3,7000 | 3,6400 | 3,7000 | 3,7000 | 209 |
| 28 giu 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 199 |
| 27 giu 2022 | 3,7200 | 3,7200 | 3,6500 | 3,6500 | 3,6500 | 700 |
| 24 giu 2022 | 3,7000 | 3,7300 | 3,7000 | 3,7300 | 3,7300 | 1.050 |
| 23 giu 2022 | 3,7400 | 3,7400 | 3,6600 | 3,7400 | 3,7400 | 1.702 |
| 22 giu 2022 | 3,8500 | 3,8500 | 3,6900 | 3,6900 | 3,6900 | 1.963 |
| 21 giu 2022 | 3,7900 | 3,7900 | 3,7200 | 3,7900 | 3,7900 | 701 |
| 20 giu 2022 | 3,7700 | 3,7800 | 3,6800 | 3,7800 | 3,7800 | 232 |
| 17 giu 2022 | 3,6800 | 3,7700 | 3,6800 | 3,7700 | 3,7700 | 2.658 |
| 16 giu 2022 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | - |
| 15 giu 2022 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3.000 |
| 14 giu 2022 | 3,7100 | 3,7400 | 3,6900 | 3,7400 | 3,7400 | 1.701 |
| 13 giu 2022 | 4,0000 | 4,0400 | 3,6400 | 3,7200 | 3,7200 | 408.505 |
| 10 giu 2022 | 4,0000 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | 32.945 |
| 09 giu 2022 | 4,0400 | 4,0400 | 4,0000 | 4,0300 | 4,0300 | 9.193 |
| 08 giu 2022 | 4,0400 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | 17.432 |
| 07 giu 2022 | 4,0000 | 4,0300 | 4,0000 | 4,0000 | 4,0000 | 1.393 |
| 06 giu 2022 | 4,0000 | 4,0500 | 4,0000 | 4,0400 | 4,0400 | 39.689 |
| 03 giu 2022 | 4,0200 | 4,0500 | 4,0000 | 4,0500 | 4,0500 | 1.431 |
| 02 giu 2022 | 4,0500 | 4,0800 | 4,0200 | 4,0800 | 4,0800 | 1.154 |
| 01 giu 2022 | 4,0000 | 4,0800 | 4,0000 | 4,0500 | 4,0500 | 3.181 |
| 31 mag 2022 | 4,0400 | 4,0500 | 4,0000 | 4,0500 | 4,0500 | 31.830 |
| 30 mag 2022 | 4,0100 | 4,0800 | 4,0100 | 4,0800 | 4,0800 | 5.105 |
| 27 mag 2022 | 4,0300 | 4,0300 | 3,9800 | 3,9800 | 3,9800 | 3.171 |
| 26 mag 2022 | 4,0000 | 4,0300 | 4,0000 | 4,0000 | 4,0000 | 5.128 |
| 25 mag 2022 | 4,0500 | 4,0500 | 4,0000 | 4,0300 | 4,0300 | 22.502 |
| 24 mag 2022 | 4,0000 | 4,0500 | 4,0000 | 4,0400 | 4,0400 | 5.635 |
| 23 mag 2022 | 4,0000 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | 37.689 |
| 23 mag 2022 | 0.1 Dividendo | |||||
| 20 mag 2022 | 4,0100 | 4,0500 | 4,0000 | 4,0500 | 3,9500 | 686 |
| 19 mag 2022 | 4,0000 | 4,0400 | 4,0000 | 4,0400 | 3,9402 | 83.879 |
| 18 mag 2022 | 4,0000 | 4,0500 | 4,0000 | 4,0400 | 3,9402 | 11.038 |
| 17 mag 2022 | 4,1000 | 4,1000 | 4,0000 | 4,0000 | 3,9012 | 14.845 |
| 16 mag 2022 | 4,0800 | 4,0800 | 4,0500 | 4,0500 | 3,9500 | 1.333 |
| 13 mag 2022 | 4,0200 | 4,0900 | 3,9100 | 4,0800 | 3,9793 | 49.365 |
| 12 mag 2022 | 4,0000 | 4,0500 | 3,9700 | 4,0000 | 3,9012 | 59.487 |
| 11 mag 2022 | 4,0500 | 4,1400 | 3,9400 | 3,9400 | 3,8427 | 12.688 |
| 10 mag 2022 | 4,0100 | 4,0500 | 4,0000 | 4,0000 | 3,9012 | 25.979 |
| 09 mag 2022 | 4,1400 | 4,1400 | 4,0100 | 4,0700 | 3,9695 | 1.562 |
| 06 mag 2022 | 4,1100 | 4,1400 | 3,9500 | 4,1300 | 4,0280 | 10.907 |
| 05 mag 2022 | 4,2000 | 4,2500 | 4,1200 | 4,1200 | 4,0183 | 12.796 |
| 04 mag 2022 | 4,2000 | 4,2000 | 4,1500 | 4,1500 | 4,0475 | 1.554 |
| 03 mag 2022 | 4,0500 | 4,2200 | 4,0500 | 4,2200 | 4,1158 | 22.523 |
| 02 mag 2022 | 3,9700 | 4,1000 | 3,9700 | 4,0500 | 3,9500 | 15.531 |
| 29 apr 2022 | 3,9700 | 4,0000 | 3,9500 | 3,9700 | 3,8720 | 25.132 |
| 28 apr 2022 | 3,9700 | 3,9800 | 3,9700 | 3,9800 | 3,8817 | 4.546 |
| 27 apr 2022 | 3,9600 | 3,9900 | 3,9600 | 3,9700 | 3,8720 | 15.307 |
| 26 apr 2022 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,8525 | 200 |
| 25 apr 2022 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,8817 | 10 |
| 22 apr 2022 | 3,9800 | 4,0000 | 3,9800 | 4,0000 | 3,9012 | 2.411 |
| 21 apr 2022 | 3,9200 | 3,9800 | 3,9200 | 3,9800 | 3,8817 | 15.084 |
| 20 apr 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,8037 | - |
| 19 apr 2022 | 3,8800 | 3,9000 | 3,8800 | 3,9000 | 3,8037 | 2.165 |
| 14 apr 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8232 | 2.550 |
| 13 apr 2022 | 3,8600 | 3,9200 | 3,8600 | 3,9200 | 3,8232 | 8.437 |
| 12 apr 2022 | 4,0000 | 4,0400 | 3,8000 | 3,8300 | 3,7354 | 15.653 |
| 11 apr 2022 | 4,0000 | 4,1200 | 3,9700 | 4,0200 | 3,9207 | 15.302 |
| 08 apr 2022 | 4,0100 | 4,0800 | 4,0000 | 4,0000 | 3,9012 | 4.398 |
| 07 apr 2022 | 4,0800 | 4,0800 | 4,0100 | 4,0100 | 3,9110 | 2.153 |
| 06 apr 2022 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,0280 | 281 |
| 05 apr 2022 | 4,1100 | 4,1900 | 4,1100 | 4,1100 | 4,0085 | 2.470 |
| 04 apr 2022 | 4,2500 | 4,2600 | 4,1500 | 4,1500 | 4,0475 | 5.487 |
| 01 apr 2022 | 4,1000 | 4,2800 | 4,0200 | 4,1800 | 4,0768 | 28.585 |
| 31 mar 2022 | 4,1900 | 4,1900 | 4,0400 | 4,0700 | 3,9695 | 25.179 |
| 30 mar 2022 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 3,9890 | 86 |
| 29 mar 2022 | 4,1800 | 4,1800 | 4,0900 | 4,0900 | 3,9890 | 8.240 |
| 28 mar 2022 | 4,0800 | 4,1600 | 4,0600 | 4,1400 | 4,0378 | 6.492 |
| 25 mar 2022 | 4,0400 | 4,0900 | 3,9900 | 4,0900 | 3,9890 | 5.283 |
| 24 mar 2022 | 4,0300 | 4,0300 | 3,9800 | 3,9800 | 3,8817 | 2.492 |
| 23 mar 2022 | 4,0500 | 4,0900 | 4,0300 | 4,0500 | 3,9500 | 6.675 |
| 22 mar 2022 | 4,0400 | 4,0800 | 4,0400 | 4,0800 | 3,9793 | 5.054 |
| 21 mar 2022 | 4,0200 | 4,0300 | 4,0000 | 4,0000 | 3,9012 | 610 |
| 18 mar 2022 | 4,0000 | 4,0000 | 3,9700 | 4,0000 | 3,9012 | 3.097 |
| 17 mar 2022 | 3,9900 | 4,0000 | 3,9200 | 4,0000 | 3,9012 | 5.066 |
| 16 mar 2022 | 4,0600 | 4,0700 | 3,9500 | 3,9600 | 3,8622 | 17.711 |
| 15 mar 2022 | 3,8300 | 4,0400 | 3,8300 | 4,0000 | 3,9012 | 10.205 |
| 14 mar 2022 | 3,9000 | 3,9900 | 3,8500 | 3,9000 | 3,8037 | 8.120 |
| 11 mar 2022 | 3,7800 | 3,8500 | 3,7500 | 3,7900 | 3,6964 | 13.437 |
| 10 mar 2022 | 3,7300 | 3,8000 | 3,6900 | 3,7000 | 3,6086 | 8.415 |
| 09 mar 2022 | 3,6300 | 3,8000 | 3,6300 | 3,7900 | 3,6964 | 2.634 |
| 08 mar 2022 | 3,4200 | 3,6500 | 3,4200 | 3,5500 | 3,4623 | 6.322 |
| 07 mar 2022 | 3,4700 | 3,5500 | 3,4300 | 3,4500 | 3,3648 | 6.020 |
| 04 mar 2022 | 3,6100 | 3,6500 | 3,5800 | 3,6400 | 3,5501 | 26.281 |
| 03 mar 2022 | 3,7000 | 3,7000 | 3,6300 | 3,7000 | 3,6086 | 7.804 |
| 02 mar 2022 | 3,6300 | 3,6900 | 3,6200 | 3,6500 | 3,5599 | 4.737 |
| 01 mar 2022 | 3,6900 | 3,7000 | 3,6100 | 3,6100 | 3,5209 | 3.766 |
| 28 feb 2022 | 3,7400 | 3,7700 | 3,6500 | 3,6500 | 3,5599 | 10.095 |
| 25 feb 2022 | 3,7000 | 3,8000 | 3,6800 | 3,7400 | 3,6477 | 11.961 |
| 24 feb 2022 | 3,7000 | 3,8000 | 3,6300 | 3,7200 | 3,6281 | 61.147 |
| 23 feb 2022 | 3,8200 | 3,8800 | 3,8100 | 3,8600 | 3,7647 | 3.336 |
| 22 feb 2022 | 3,7000 | 3,8900 | 3,6900 | 3,8900 | 3,7940 | 19.946 |
| 21 feb 2022 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 3,7842 | 5.853 |
| 18 feb 2022 | 3,9300 | 3,9800 | 3,9000 | 3,9000 | 3,8037 | 7.050 |
| 17 feb 2022 | 3,9500 | 3,9800 | 3,9100 | 3,9100 | 3,8135 | 3.290 |
| 16 feb 2022 | 3,9000 | 3,9900 | 3,9000 | 3,9400 | 3,8427 | 21.865 |
| 15 feb 2022 | 3,8400 | 3,9500 | 3,8400 | 3,8700 | 3,7744 | 5.460 |
| 14 feb 2022 | 3,9900 | 4,0200 | 3,7700 | 3,8400 | 3,7452 | 19.529 |
| 11 feb 2022 | 3,9900 | 4,0200 | 3,9700 | 4,0200 | 3,9207 | 10.386 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
