Italia markets closed

Caltagirone SpA (CALT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,8800+0,0100 (+0,26%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 set 2022 - 26 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 20233,89003,89003,75003,88003,88002.182
25 set 20233,88003,88003,80003,87003,87001.503
22 set 20233,90003,90003,76003,83003,83004.135
21 set 20233,82003,90003,76003,77003,77006.213
20 set 20233,76003,80003,75003,80003,800013.570
19 set 20233,83003,83003,70003,76003,760014.562
18 set 20233,85003,88003,78003,78003,780017.432
15 set 20233,87003,91003,85003,85003,85002.584
14 set 20233,92003,92003,92003,92003,9200-
13 set 20233,93003,93003,90003,92003,9200183
12 set 20233,87003,90003,85003,90003,90003.246
11 set 20233,95003,95003,83003,89003,890012.059
08 set 20233,93003,95003,87003,95003,950011.368
07 set 20234,00004,00003,93004,00004,0000987
06 set 20234,05004,05003,95003,96003,96001.015
05 set 20234,00004,04003,98004,00004,00001.666
04 set 20234,00004,30004,00004,00004,000013.631
01 set 20233,97004,01003,94003,99003,99002.186
31 ago 20234,08004,08003,97004,03004,03003.701
30 ago 20234,10004,10004,00004,04004,04002.668
29 ago 20234,08004,10004,08004,10004,10001.201
28 ago 20234,08004,08004,02004,08004,08002.402
25 ago 20233,91004,05003,89004,04004,0400119.909
24 ago 20233,92004,10003,85004,02004,020012.318
23 ago 20233,95004,00003,91003,98003,98001.197
22 ago 20234,00004,00003,85003,90003,900010.567
21 ago 20233,80004,00003,80003,97003,970026.184
18 ago 20234,05004,10004,04004,07004,070011.186
17 ago 20234,15004,15004,05004,05004,05002.628
16 ago 20234,11004,11004,06004,10004,10004.672
14 ago 20234,12004,15004,12004,15004,150015.260
11 ago 20234,22004,22004,06004,08004,08008.692
10 ago 20234,15004,15004,12004,15004,15007.521
09 ago 20234,00004,37004,00004,12004,120022.521
08 ago 20234,20004,20004,00004,01004,010017.355
07 ago 20234,18004,20004,15004,18004,18009.046
04 ago 20234,20004,25004,16004,20004,20006.755
03 ago 20234,21004,25004,06004,15004,15006.619
02 ago 20234,10004,28004,10004,25004,25006.877
01 ago 20234,25004,25004,08004,18004,180018.533
31 lug 20234,00004,19003,99004,19004,190018.642
28 lug 20233,94004,05003,93004,05004,050016.534
27 lug 20233,86003,94003,85003,94003,940026.125
26 lug 20233,82003,86003,82003,82003,820022
25 lug 20233,92003,92003,80003,80003,80006.979
24 lug 20233,92003,92003,89003,92003,9200941
21 lug 20233,91003,91003,91003,91003,91004.341
20 lug 20233,89003,92003,87003,92003,920018.608
19 lug 20233,93003,93003,87003,89003,89001.858
18 lug 20233,88003,93003,88003,88003,8800501
17 lug 20233,93003,94003,93003,94003,9400265
14 lug 20233,82003,94003,80003,94003,940013.273
13 lug 20233,80003,83003,80003,80003,80007.742
12 lug 20233,88003,88003,74003,76003,760019.158
11 lug 20233,86003,89003,83003,83003,83001.629
10 lug 20233,90003,91003,84003,91003,91003.501
07 lug 20233,87003,90003,80003,86003,86006.169
06 lug 20233,90003,90003,85003,87003,87004.003
05 lug 20233,85003,90003,85003,85003,85003.496
04 lug 20233,98004,08003,88003,95003,950010.317
03 lug 20233,91004,07003,91003,94003,94006.272
30 giu 20234,00004,00003,90003,95003,950022.480
29 giu 20233,94004,00003,94003,99003,99007.300
28 giu 20234,00004,08003,94004,00004,00006.479
27 giu 20234,03004,10003,95004,00004,00008.202
26 giu 20234,03004,07004,00004,00004,00007.283
23 giu 20234,02004,03003,97003,97003,97004.338
22 giu 20234,00004,04003,95004,00004,000017.894
21 giu 20234,11004,18003,96003,96003,960010.260
20 giu 20234,05004,11004,02004,11004,11001.863
19 giu 20234,02004,11004,02004,11004,11003.583
16 giu 20234,08004,08004,04004,08004,0800208
15 giu 20234,09004,10004,03004,10004,1000690
14 giu 20234,04004,09004,04004,09004,0900825
13 giu 20234,04004,05003,96004,04004,04003.165
12 giu 20234,14004,15004,00004,04004,04005.438
09 giu 20234,18004,18004,09004,15004,1500491
08 giu 20234,14004,18004,10004,15004,150028.329
07 giu 20234,14004,14004,08004,09004,0900873
06 giu 20234,04004,12004,00004,12004,120046.557
05 giu 20234,00004,04004,00004,04004,0400348
02 giu 20234,04004,04004,03004,03004,03003.519
01 giu 20234,00004,08003,95004,03004,03009.611
31 mag 20234,00004,13003,95004,02004,020010.214
30 mag 20234,00004,11003,91004,11004,11009.997
29 mag 20234,03004,05004,03004,05004,05001.811
26 mag 20234,04004,04004,04004,04004,0400409
25 mag 20234,00004,00004,00004,00004,000066
24 mag 20234,04004,04004,00004,00004,00006.406
23 mag 20234,00004,00004,00004,00004,00001
22 mag 20234,00004,00004,00004,00004,00007.014
22 mag 20230.15 Dividendo
19 mag 20233,98004,10003,96004,10003,95003.070
18 mag 20234,00004,05003,96004,05003,9018534
17 mag 20234,00004,09004,00004,07003,921150
16 mag 20234,02004,02004,02004,02003,8729-
15 mag 20234,01004,14003,97004,02003,872914.355
12 mag 20233,96004,05003,96004,05003,9018630
11 mag 20233,92004,00003,92004,00003,8537733
10 mag 20234,00004,05003,95003,95003,80554.620
*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...