Italia markets open in 2 hours 20 minutes
Dow Jones
32.105,25 +75,14 (+0,23%) Nasdaq
11.787,40 +117,44 (+1,01%) Nikkei 225
27.350,85 -68,76 (-0,25%) EUR/USD
1,0839 +0,0002 (+0,02%) Bitcoin EUR
26.112,31 +679,54 (+2,67%) CMC Crypto 200
618,31 +20,85 (+3,49%)
Caltagirone SpA (CALT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mar 2023 | 4,0000 | 4,0000 | 3,9500 | 4,0000 | 4,0000 | 4.301 |
| 22 mar 2023 | 4,0800 | 4,0800 | 4,0100 | 4,0100 | 4,0100 | 451 |
| 21 mar 2023 | 3,9500 | 4,0900 | 3,9000 | 4,0000 | 4,0000 | 26.867 |
| 20 mar 2023 | 4,0100 | 4,0500 | 3,9000 | 3,9000 | 3,9000 | 29.781 |
| 17 mar 2023 | 3,9100 | 4,1400 | 3,9100 | 4,0100 | 4,0100 | 36.957 |
| 16 mar 2023 | 3,8600 | 4,1500 | 3,8600 | 4,0000 | 4,0000 | 23.249 |
| 15 mar 2023 | 3,9200 | 3,9200 | 3,8000 | 3,8600 | 3,8600 | 11.441 |
| 14 mar 2023 | 3,9300 | 3,9700 | 3,8700 | 3,9600 | 3,9600 | 10.926 |
| 13 mar 2023 | 3,9600 | 3,9600 | 3,8000 | 3,9200 | 3,9200 | 18.176 |
| 10 mar 2023 | 3,8000 | 3,9000 | 3,5600 | 3,9000 | 3,9000 | 16.394 |
| 09 mar 2023 | 3,7500 | 3,8000 | 3,7300 | 3,8000 | 3,8000 | 498 |
| 08 mar 2023 | 3,8300 | 3,8600 | 3,7800 | 3,8300 | 3,8300 | 2.822 |
| 07 mar 2023 | 3,8400 | 3,8500 | 3,8400 | 3,8500 | 3,8500 | 2.150 |
| 06 mar 2023 | 3,8400 | 3,8400 | 3,7400 | 3,8400 | 3,8400 | 2.093 |
| 03 mar 2023 | 3,8300 | 3,8300 | 3,8100 | 3,8200 | 3,8200 | 6.078 |
| 02 mar 2023 | 3,7900 | 3,8200 | 3,7600 | 3,8200 | 3,8200 | 3.844 |
| 01 mar 2023 | 3,7500 | 3,7900 | 3,7200 | 3,7900 | 3,7900 | 822 |
| 28 feb 2023 | 3,7500 | 3,7800 | 3,6000 | 3,7700 | 3,7700 | 7.085 |
| 27 feb 2023 | 3,7500 | 3,7500 | 3,6800 | 3,7000 | 3,7000 | 4.785 |
| 24 feb 2023 | 3,7000 | 3,7500 | 3,6900 | 3,7500 | 3,7500 | 7.534 |
| 23 feb 2023 | 3,7400 | 3,7500 | 3,6800 | 3,7500 | 3,7500 | 2.413 |
| 22 feb 2023 | 3,6800 | 3,7600 | 3,6500 | 3,7500 | 3,7500 | 6.053 |
| 21 feb 2023 | 3,6500 | 3,7000 | 3,6000 | 3,6800 | 3,6800 | 5.972 |
| 20 feb 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 17 feb 2023 | 3,7400 | 3,7500 | 3,6700 | 3,7500 | 3,7500 | 1.250 |
| 16 feb 2023 | 3,6600 | 3,8000 | 3,6100 | 3,7000 | 3,7000 | 11.329 |
| 15 feb 2023 | 3,6500 | 3,7600 | 3,6500 | 3,6500 | 3,6500 | 3.472 |
| 14 feb 2023 | 3,7300 | 3,7700 | 3,6000 | 3,6500 | 3,6500 | 19.971 |
| 13 feb 2023 | 3,7400 | 3,7400 | 3,7200 | 3,7200 | 3,7200 | 8.593 |
| 10 feb 2023 | 3,7400 | 3,7500 | 3,6900 | 3,7400 | 3,7400 | 7.933 |
| 09 feb 2023 | 3,7400 | 3,8800 | 3,7100 | 3,8100 | 3,8100 | 28.340 |
| 08 feb 2023 | 3,6500 | 3,7200 | 3,6100 | 3,7200 | 3,7200 | 16.679 |
| 07 feb 2023 | 3,6300 | 3,6900 | 3,6100 | 3,6900 | 3,6900 | 2.452 |
| 06 feb 2023 | 3,5600 | 3,6100 | 3,5600 | 3,6100 | 3,6100 | 7.404 |
| 03 feb 2023 | 3,6500 | 3,7400 | 3,5700 | 3,5700 | 3,5700 | 12.791 |
| 02 feb 2023 | 3,7500 | 3,7600 | 3,6600 | 3,6800 | 3,6800 | 11.988 |
| 01 feb 2023 | 3,6100 | 3,7900 | 3,6100 | 3,6600 | 3,6600 | 13.362 |
| 31 gen 2023 | 3,6300 | 3,6700 | 3,5900 | 3,6100 | 3,6100 | 3.304 |
| 30 gen 2023 | 3,5900 | 3,6500 | 3,5700 | 3,6500 | 3,6500 | 23.990 |
| 27 gen 2023 | 3,4500 | 3,6000 | 3,4500 | 3,5800 | 3,5800 | 18.489 |
| 26 gen 2023 | 3,3700 | 3,5900 | 3,3700 | 3,4300 | 3,4300 | 2.720 |
| 25 gen 2023 | 3,4500 | 3,4500 | 3,4000 | 3,4500 | 3,4500 | 738 |
| 24 gen 2023 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 26 |
| 23 gen 2023 | 3,4700 | 3,4700 | 3,4200 | 3,4200 | 3,4200 | 6.068 |
| 20 gen 2023 | 3,5000 | 3,7000 | 3,3500 | 3,3500 | 3,3500 | 20.706 |
| 19 gen 2023 | 3,4000 | 3,5700 | 3,4000 | 3,4400 | 3,4400 | 10.045 |
| 18 gen 2023 | 3,3700 | 3,5900 | 3,3300 | 3,4200 | 3,4200 | 7.690 |
| 17 gen 2023 | 3,4000 | 3,4100 | 3,3000 | 3,3300 | 3,3300 | 2.157 |
| 16 gen 2023 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 1.232 |
| 13 gen 2023 | 3,4000 | 3,4000 | 3,3400 | 3,4000 | 3,4000 | 448 |
| 12 gen 2023 | 3,2800 | 3,4200 | 3,2800 | 3,4000 | 3,4000 | 3.432 |
| 11 gen 2023 | 3,2000 | 3,3900 | 3,1600 | 3,3500 | 3,3500 | 14.740 |
| 10 gen 2023 | 3,1800 | 3,2700 | 3,1500 | 3,2500 | 3,2500 | 6.147 |
| 09 gen 2023 | 3,1500 | 3,1800 | 3,1500 | 3,1500 | 3,1500 | 3.594 |
| 06 gen 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 644 |
| 05 gen 2023 | 3,1900 | 3,1900 | 3,1100 | 3,1800 | 3,1800 | 3.326 |
| 04 gen 2023 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 12 |
| 03 gen 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2 |
| 02 gen 2023 | 3,1900 | 3,1900 | 3,1100 | 3,1500 | 3,1500 | 3.405 |
| 30 dic 2022 | 3,2000 | 3,2000 | 3,1200 | 3,1300 | 3,1300 | 14.611 |
| 29 dic 2022 | 3,1500 | 3,1900 | 3,1500 | 3,1900 | 3,1900 | 3.100 |
| 28 dic 2022 | 3,1000 | 3,1300 | 3,0600 | 3,1000 | 3,1000 | 2.164 |
| 27 dic 2022 | 3,0700 | 3,0800 | 3,0300 | 3,0800 | 3,0800 | 4.359 |
| 23 dic 2022 | 3,1000 | 3,1700 | 3,0500 | 3,0600 | 3,0600 | 6.104 |
| 22 dic 2022 | 3,1400 | 3,1700 | 3,1300 | 3,1700 | 3,1700 | 1.352 |
| 21 dic 2022 | 3,1900 | 3,1900 | 3,1400 | 3,1400 | 3,1400 | 3.009 |
| 20 dic 2022 | 3,2000 | 3,2000 | 3,0500 | 3,1500 | 3,1500 | 11.996 |
| 19 dic 2022 | 3,2000 | 3,2500 | 3,1500 | 3,1600 | 3,1600 | 6.117 |
| 16 dic 2022 | 3,3600 | 3,3800 | 3,1500 | 3,1500 | 3,1500 | 53.577 |
| 15 dic 2022 | 3,3800 | 3,4000 | 3,3600 | 3,3700 | 3,3700 | 3.905 |
| 14 dic 2022 | 3,3300 | 3,3700 | 3,3000 | 3,3200 | 3,3200 | 5.943 |
| 13 dic 2022 | 3,3300 | 3,3600 | 3,3000 | 3,3500 | 3,3500 | 3.425 |
| 12 dic 2022 | 3,4000 | 3,4700 | 3,3100 | 3,3100 | 3,3100 | 8.231 |
| 09 dic 2022 | 3,3400 | 3,4000 | 3,2800 | 3,4000 | 3,4000 | 3.542 |
| 08 dic 2022 | 3,3000 | 3,3000 | 3,2500 | 3,2800 | 3,2800 | 1.474 |
| 07 dic 2022 | 3,3500 | 3,3600 | 3,2800 | 3,3600 | 3,3600 | 2.022 |
| 06 dic 2022 | 3,3100 | 3,3900 | 3,2800 | 3,2800 | 3,2800 | 25.657 |
| 05 dic 2022 | 3,3500 | 3,4000 | 3,2800 | 3,3900 | 3,3900 | 1.578 |
| 02 dic 2022 | 3,2800 | 3,3500 | 3,2600 | 3,3500 | 3,3500 | 595 |
| 01 dic 2022 | 3,3300 | 3,3900 | 3,2600 | 3,2800 | 3,2800 | 4.217 |
| 30 nov 2022 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 2.000 |
| 29 nov 2022 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3.387 |
| 28 nov 2022 | 3,3800 | 3,4000 | 3,3200 | 3,3200 | 3,3200 | 8.504 |
| 25 nov 2022 | 3,3500 | 3,4000 | 3,3300 | 3,3300 | 3,3300 | 3.746 |
| 24 nov 2022 | 3,7000 | 3,8200 | 3,3700 | 3,3700 | 3,3700 | 36.392 |
| 23 nov 2022 | 3,4500 | 3,7700 | 3,4500 | 3,5500 | 3,5500 | 16.341 |
| 22 nov 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 500 |
| 21 nov 2022 | 3,4000 | 3,4000 | 3,3800 | 3,3800 | 3,3800 | 398 |
| 18 nov 2022 | 3,3800 | 3,4000 | 3,3800 | 3,4000 | 3,4000 | 2.155 |
| 17 nov 2022 | 3,3800 | 3,3800 | 3,3700 | 3,3800 | 3,3800 | 3.623 |
| 16 nov 2022 | 3,3700 | 3,3800 | 3,3200 | 3,3200 | 3,3200 | 407 |
| 15 nov 2022 | 3,4400 | 3,4500 | 3,3100 | 3,3300 | 3,3300 | 4.897 |
| 14 nov 2022 | 3,4300 | 3,4900 | 3,3800 | 3,3800 | 3,3800 | 1.398 |
| 11 nov 2022 | 3,5700 | 3,5700 | 3,4100 | 3,4300 | 3,4300 | 3.250 |
| 10 nov 2022 | 3,4800 | 3,5000 | 3,4400 | 3,5000 | 3,5000 | 4.618 |
| 09 nov 2022 | 3,4800 | 3,5000 | 3,4500 | 3,5000 | 3,5000 | 4.349 |
| 08 nov 2022 | 3,4900 | 3,4900 | 3,4000 | 3,4100 | 3,4100 | 5.061 |
| 07 nov 2022 | 3,4000 | 3,4700 | 3,4000 | 3,4700 | 3,4700 | 1.076 |
| 04 nov 2022 | 3,4000 | 3,4700 | 3,4000 | 3,4600 | 3,4600 | 4.755 |
| 03 nov 2022 | 3,4000 | 3,4000 | 3,3200 | 3,3800 | 3,3800 | 49 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
