Caltagirone SpA (CALT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 01:06PM CET. Mercato aperto.
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 02 nov 2022 | 3,3800 | 3,4600 | 3,3000 | 3,3600 | 3,3600 | 9.880 |
| 01 nov 2022 | 3,2400 | 3,4600 | 3,2400 | 3,3600 | 3,3600 | 4.859 |
| 31 ott 2022 | 3,2500 | 3,2500 | 3,1900 | 3,1900 | 3,1900 | 2.268 |
| 28 ott 2022 | 3,2500 | 3,2500 | 3,2000 | 3,2400 | 3,2400 | 780 |
| 27 ott 2022 | 3,1700 | 3,2000 | 3,1500 | 3,2000 | 3,2000 | 4.989 |
| 26 ott 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 25 ott 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 178 |
| 24 ott 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2.357 |
| 21 ott 2022 | 3,1600 | 3,1700 | 3,1600 | 3,1600 | 3,1600 | 3.051 |
| 20 ott 2022 | 3,1500 | 3,1900 | 3,1100 | 3,1700 | 3,1700 | 7.333 |
| 19 ott 2022 | 3,1500 | 3,1900 | 3,1400 | 3,1900 | 3,1900 | 16.354 |
| 18 ott 2022 | 3,0900 | 3,1100 | 3,0200 | 3,1000 | 3,1000 | 13.461 |
| 17 ott 2022 | 3,0800 | 3,1000 | 3,0200 | 3,0300 | 3,0300 | 4.577 |
| 14 ott 2022 | 3,2000 | 3,2000 | 3,0600 | 3,0800 | 3,0800 | 4.586 |
| 13 ott 2022 | 3,2000 | 3,2000 | 3,1100 | 3,1100 | 3,1100 | 5.403 |
| 12 ott 2022 | 2,9900 | 3,2000 | 2,9900 | 3,1500 | 3,1500 | 35.669 |
| 11 ott 2022 | 3,1000 | 3,1000 | 2,9000 | 2,9000 | 2,9000 | 9.464 |
| 10 ott 2022 | 3,1000 | 3,1400 | 3,1000 | 3,1000 | 3,1000 | 4.404 |
| 07 ott 2022 | 3,0500 | 3,1400 | 3,0000 | 3,1000 | 3,1000 | 15.993 |
| 06 ott 2022 | 3,0800 | 3,1700 | 3,0000 | 3,0000 | 3,0000 | 15.333 |
| 05 ott 2022 | 3,1600 | 3,2400 | 3,0600 | 3,1000 | 3,1000 | 5.780 |
| 04 ott 2022 | 3,2500 | 3,2800 | 3,1000 | 3,2400 | 3,2400 | 14.563 |
| 03 ott 2022 | 3,3000 | 3,3400 | 3,2000 | 3,2100 | 3,2100 | 10.220 |
| 30 set 2022 | 3,3600 | 3,3900 | 3,2300 | 3,3300 | 3,3300 | 17.476 |
| 29 set 2022 | 3,4100 | 3,5100 | 3,2600 | 3,2600 | 3,2600 | 4.678 |
| 28 set 2022 | 3,4200 | 3,4900 | 3,4000 | 3,4900 | 3,4900 | 3.820 |
| 27 set 2022 | 3,4600 | 3,5200 | 3,4600 | 3,5200 | 3,5200 | 91 |
| 26 set 2022 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 23 set 2022 | 3,4600 | 3,5500 | 3,4600 | 3,5500 | 3,5500 | 578 |
| 22 set 2022 | 3,7900 | 3,7900 | 3,4700 | 3,4800 | 3,4800 | 9.840 |
| 21 set 2022 | 3,6500 | 3,7300 | 3,6500 | 3,7300 | 3,7300 | 709 |
| 20 set 2022 | 3,6900 | 3,7700 | 3,6000 | 3,6700 | 3,6700 | 4.702 |
| 19 set 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 16 set 2022 | 3,7500 | 3,7500 | 3,7000 | 3,7000 | 3,7000 | 1.493 |
| 15 set 2022 | 3,6900 | 3,7900 | 3,6900 | 3,7900 | 3,7900 | 14 |
| 14 set 2022 | 3,8000 | 3,8500 | 3,6500 | 3,7200 | 3,7200 | 35.337 |
| 13 set 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 1 |
| 12 set 2022 | 3,9400 | 3,9400 | 3,8300 | 3,8300 | 3,8300 | 618 |
| 09 set 2022 | 3,8400 | 3,9100 | 3,8400 | 3,9100 | 3,9100 | 80 |
| 08 set 2022 | 3,8500 | 3,9300 | 3,8400 | 3,9300 | 3,9300 | 1.531 |
| 07 set 2022 | 3,8300 | 3,8600 | 3,8300 | 3,8500 | 3,8500 | 1.263 |
| 06 set 2022 | 3,9200 | 3,9200 | 3,8000 | 3,8000 | 3,8000 | 3.008 |
| 05 set 2022 | 3,9700 | 3,9700 | 3,8100 | 3,9000 | 3,9000 | 3.304 |
| 02 set 2022 | 3,9400 | 3,9900 | 3,8000 | 3,8000 | 3,8000 | 3.635 |
| 01 set 2022 | 4,0900 | 4,0900 | 3,8100 | 3,9500 | 3,9500 | 2.309 |
| 31 ago 2022 | 3,9900 | 3,9900 | 3,8500 | 3,9800 | 3,9800 | 193 |
| 30 ago 2022 | 3,8500 | 3,9900 | 3,8500 | 3,8500 | 3,8500 | 987 |
| 29 ago 2022 | 3,7500 | 3,8900 | 3,7500 | 3,8900 | 3,8900 | 257 |
| 26 ago 2022 | 3,8000 | 3,8900 | 3,7900 | 3,8000 | 3,8000 | 767 |
| 25 ago 2022 | 3,7600 | 3,8900 | 3,7500 | 3,8900 | 3,8900 | 1.862 |
| 24 ago 2022 | 3,8000 | 3,8700 | 3,8000 | 3,8700 | 3,8700 | 628 |
| 23 ago 2022 | 3,8000 | 3,8000 | 3,7500 | 3,7500 | 3,7500 | 851 |
| 22 ago 2022 | 3,8500 | 3,9500 | 3,8200 | 3,8200 | 3,8200 | 1.486 |
| 19 ago 2022 | 3,9800 | 3,9800 | 3,8500 | 3,8600 | 3,8600 | 1.152 |
| 18 ago 2022 | 3,8400 | 3,9900 | 3,8400 | 3,9500 | 3,9500 | 3.627 |
| 17 ago 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 194 |
| 16 ago 2022 | 3,8000 | 3,8500 | 3,8000 | 3,8500 | 3,8500 | 5.995 |
| 12 ago 2022 | 3,8200 | 3,8200 | 3,7500 | 3,7500 | 3,7500 | 173 |
| 11 ago 2022 | 3,7600 | 3,8500 | 3,7500 | 3,7800 | 3,7800 | 6.758 |
| 10 ago 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 23 |
| 09 ago 2022 | 3,8400 | 3,8400 | 3,8000 | 3,8000 | 3,8000 | 34 |
| 08 ago 2022 | 3,9500 | 3,9500 | 3,7100 | 3,8000 | 3,8000 | 12.164 |
| 05 ago 2022 | 3,9400 | 3,9400 | 3,8500 | 3,8500 | 3,8500 | 294 |
| 04 ago 2022 | 3,9900 | 3,9900 | 3,8700 | 3,9100 | 3,9100 | 2.482 |
| 03 ago 2022 | 4,0500 | 4,0500 | 3,9500 | 3,9500 | 3,9500 | 136 |
| 02 ago 2022 | 4,0500 | 4,0500 | 4,0000 | 4,0200 | 4,0200 | 253 |
| 01 ago 2022 | 4,0700 | 4,0700 | 4,0100 | 4,0100 | 4,0100 | 906 |
| 29 lug 2022 | 4,0400 | 4,0400 | 3,9700 | 4,0400 | 4,0400 | 1.041 |
| 28 lug 2022 | 4,0000 | 4,0400 | 3,9600 | 4,0400 | 4,0400 | 492 |
| 27 lug 2022 | 4,0000 | 4,0600 | 4,0000 | 4,0600 | 4,0600 | 4.803 |
| 26 lug 2022 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 25 lug 2022 | 3,9400 | 3,9900 | 3,9400 | 3,9900 | 3,9900 | 1.994 |
| 22 lug 2022 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 21 lug 2022 | 3,8900 | 3,9400 | 3,8000 | 3,9400 | 3,9400 | 3.962 |
| 20 lug 2022 | 4,0400 | 4,0400 | 3,8500 | 3,8500 | 3,8500 | 3.245 |
| 19 lug 2022 | 4,0500 | 4,1400 | 4,0000 | 4,0100 | 4,0100 | 57.521 |
| 18 lug 2022 | 3,9500 | 4,0600 | 3,9300 | 3,9700 | 3,9700 | 9.922 |
| 15 lug 2022 | 3,7000 | 3,8800 | 3,7000 | 3,8700 | 3,8700 | 30.851 |
| 14 lug 2022 | 3,7000 | 3,7300 | 3,6100 | 3,7000 | 3,7000 | 36.861 |
| 13 lug 2022 | 3,7900 | 3,7900 | 3,7000 | 3,7500 | 3,7500 | 1.018 |
| *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.
