Italia markets close in 5 hours 22 minutes

Caltagirone SpA (CALT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,6100-0,0900 (-2,43%)
Al 11:48AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20223,70003,78003,61003,61003,61003.800
30 giu 20223,60003,70003,55003,70003,70005.011
29 giu 20223,64003,70003,64003,70003,7000209
28 giu 20223,70003,70003,70003,70003,7000199
27 giu 20223,72003,72003,65003,65003,6500700
24 giu 20223,70003,73003,70003,73003,73001.050
23 giu 20223,74003,74003,66003,74003,74001.702
22 giu 20223,85003,85003,69003,69003,69001.963
21 giu 20223,79003,79003,72003,79003,7900701
20 giu 20223,77003,78003,68003,78003,7800232
17 giu 20223,68003,77003,68003,77003,77002.658
16 giu 20223,79003,79003,79003,79003,7900-
15 giu 20223,79003,79003,79003,79003,79003.000
14 giu 20223,71003,74003,69003,74003,74001.701
13 giu 20224,00004,04003,64003,72003,7200408.505
10 giu 20224,00004,04004,00004,00004,000032.945
09 giu 20224,04004,04004,00004,03004,03009.193
08 giu 20224,04004,04004,00004,00004,000017.432
07 giu 20224,00004,03004,00004,00004,00001.393
06 giu 20224,00004,05004,00004,04004,040039.689
03 giu 20224,02004,05004,00004,05004,05001.431
02 giu 20224,05004,08004,02004,08004,08001.154
01 giu 20224,00004,08004,00004,05004,05003.181
31 mag 20224,04004,05004,00004,05004,050031.830
30 mag 20224,01004,08004,01004,08004,08005.105
27 mag 20224,03004,03003,98003,98003,98003.171
26 mag 20224,00004,03004,00004,00004,00005.128
25 mag 20224,05004,05004,00004,03004,030022.502
24 mag 20224,00004,05004,00004,04004,04005.635
23 mag 20224,00004,04004,00004,00004,000037.689
23 mag 20220.1 Dividendo
20 mag 20224,01004,05004,00004,05003,9500686
19 mag 20224,00004,04004,00004,04003,940283.879
18 mag 20224,00004,05004,00004,04003,940211.038
17 mag 20224,10004,10004,00004,00003,901214.845
16 mag 20224,08004,08004,05004,05003,95001.333
13 mag 20224,02004,09003,91004,08003,979349.365
12 mag 20224,00004,05003,97004,00003,901259.487
11 mag 20224,05004,14003,94003,94003,842712.688
10 mag 20224,01004,05004,00004,00003,901225.979
09 mag 20224,14004,14004,01004,07003,96951.562
06 mag 20224,11004,14003,95004,13004,028010.907
05 mag 20224,20004,25004,12004,12004,018312.796
04 mag 20224,20004,20004,15004,15004,04751.554
03 mag 20224,05004,22004,05004,22004,115822.523
02 mag 20223,97004,10003,97004,05003,950015.531
29 apr 20223,97004,00003,95003,97003,872025.132
28 apr 20223,97003,98003,97003,98003,88174.546
27 apr 20223,96003,99003,96003,97003,872015.307
26 apr 20223,95003,95003,95003,95003,8525200
25 apr 20223,98003,98003,98003,98003,881710
22 apr 20223,98004,00003,98004,00003,90122.411
21 apr 20223,92003,98003,92003,98003,881715.084
20 apr 20223,90003,90003,90003,90003,8037-
19 apr 20223,88003,90003,88003,90003,80372.165
14 apr 20223,92003,92003,92003,92003,82322.550
13 apr 20223,86003,92003,86003,92003,82328.437
12 apr 20224,00004,04003,80003,83003,735415.653
11 apr 20224,00004,12003,97004,02003,920715.302
08 apr 20224,01004,08004,00004,00003,90124.398
07 apr 20224,08004,08004,01004,01003,91102.153
06 apr 20224,13004,13004,13004,13004,0280281
05 apr 20224,11004,19004,11004,11004,00852.470
04 apr 20224,25004,26004,15004,15004,04755.487
01 apr 20224,10004,28004,02004,18004,076828.585
31 mar 20224,19004,19004,04004,07003,969525.179
30 mar 20224,09004,09004,09004,09003,989086
29 mar 20224,18004,18004,09004,09003,98908.240
28 mar 20224,08004,16004,06004,14004,03786.492
25 mar 20224,04004,09003,99004,09003,98905.283
24 mar 20224,03004,03003,98003,98003,88172.492
23 mar 20224,05004,09004,03004,05003,95006.675
22 mar 20224,04004,08004,04004,08003,97935.054
21 mar 20224,02004,03004,00004,00003,9012610
18 mar 20224,00004,00003,97004,00003,90123.097
17 mar 20223,99004,00003,92004,00003,90125.066
16 mar 20224,06004,07003,95003,96003,862217.711
15 mar 20223,83004,04003,83004,00003,901210.205
14 mar 20223,90003,99003,85003,90003,80378.120
11 mar 20223,78003,85003,75003,79003,696413.437
10 mar 20223,73003,80003,69003,70003,60868.415
09 mar 20223,63003,80003,63003,79003,69642.634
08 mar 20223,42003,65003,42003,55003,46236.322
07 mar 20223,47003,55003,43003,45003,36486.020
04 mar 20223,61003,65003,58003,64003,550126.281
03 mar 20223,70003,70003,63003,70003,60867.804
02 mar 20223,63003,69003,62003,65003,55994.737
01 mar 20223,69003,70003,61003,61003,52093.766
28 feb 20223,74003,77003,65003,65003,559910.095
25 feb 20223,70003,80003,68003,74003,647711.961
24 feb 20223,70003,80003,63003,72003,628161.147
23 feb 20223,82003,88003,81003,86003,76473.336
22 feb 20223,70003,89003,69003,89003,794019.946
21 feb 20223,92003,92003,88003,88003,78425.853
18 feb 20223,93003,98003,90003,90003,80377.050
17 feb 20223,95003,98003,91003,91003,81353.290
16 feb 20223,90003,99003,90003,94003,842721.865
15 feb 20223,84003,95003,84003,87003,77445.460
14 feb 20223,99004,02003,77003,84003,745219.529
11 feb 20223,99004,02003,97004,02003,920710.386
*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...