Italia markets close in 3 hours 11 minutes

Caltagirone SpA (CALT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,3500+0,0300 (+0,90%)
Al 01:06PM CET. Mercato aperto.
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 20223,35003,35003,35003,35003,35002.000
29 nov 20223,32003,32003,32003,32003,32003.387
28 nov 20223,38003,40003,32003,32003,32008.504
25 nov 20223,35003,40003,33003,33003,33003.746
24 nov 20223,70003,82003,37003,37003,370036.392
23 nov 20223,45003,77003,45003,55003,550016.341
22 nov 20223,44003,44003,44003,44003,4400500
21 nov 20223,40003,40003,38003,38003,3800398
18 nov 20223,38003,40003,38003,40003,40002.155
17 nov 20223,38003,38003,37003,38003,38003.623
16 nov 20223,37003,38003,32003,32003,3200407
15 nov 20223,44003,45003,31003,33003,33004.897
14 nov 20223,43003,49003,38003,38003,38001.398
11 nov 20223,57003,57003,41003,43003,43003.250
10 nov 20223,48003,50003,44003,50003,50004.618
09 nov 20223,48003,50003,45003,50003,50004.349
08 nov 20223,49003,49003,40003,41003,41005.061
07 nov 20223,40003,47003,40003,47003,47001.076
04 nov 20223,40003,47003,40003,46003,46004.755
03 nov 20223,40003,40003,32003,38003,380049
02 nov 20223,38003,46003,30003,36003,36009.880
01 nov 20223,24003,46003,24003,36003,36004.859
31 ott 20223,25003,25003,19003,19003,19002.268
28 ott 20223,25003,25003,20003,24003,2400780
27 ott 20223,17003,20003,15003,20003,20004.989
26 ott 20223,16003,16003,16003,16003,1600-
25 ott 20223,16003,16003,16003,16003,1600178
24 ott 20223,16003,16003,16003,16003,16002.357
21 ott 20223,16003,17003,16003,16003,16003.051
20 ott 20223,15003,19003,11003,17003,17007.333
19 ott 20223,15003,19003,14003,19003,190016.354
18 ott 20223,09003,11003,02003,10003,100013.461
17 ott 20223,08003,10003,02003,03003,03004.577
14 ott 20223,20003,20003,06003,08003,08004.586
13 ott 20223,20003,20003,11003,11003,11005.403
12 ott 20222,99003,20002,99003,15003,150035.669
11 ott 20223,10003,10002,90002,90002,90009.464
10 ott 20223,10003,14003,10003,10003,10004.404
07 ott 20223,05003,14003,00003,10003,100015.993
06 ott 20223,08003,17003,00003,00003,000015.333
05 ott 20223,16003,24003,06003,10003,10005.780
04 ott 20223,25003,28003,10003,24003,240014.563
03 ott 20223,30003,34003,20003,21003,210010.220
30 set 20223,36003,39003,23003,33003,330017.476
29 set 20223,41003,51003,26003,26003,26004.678
28 set 20223,42003,49003,40003,49003,49003.820
27 set 20223,46003,52003,46003,52003,520091
26 set 20223,55003,55003,55003,55003,5500-
23 set 20223,46003,55003,46003,55003,5500578
22 set 20223,79003,79003,47003,48003,48009.840
21 set 20223,65003,73003,65003,73003,7300709
20 set 20223,69003,77003,60003,67003,67004.702
19 set 20223,70003,70003,70003,70003,7000-
16 set 20223,75003,75003,70003,70003,70001.493
15 set 20223,69003,79003,69003,79003,790014
14 set 20223,80003,85003,65003,72003,720035.337
13 set 20223,90003,90003,90003,90003,90001
12 set 20223,94003,94003,83003,83003,8300618
09 set 20223,84003,91003,84003,91003,910080
08 set 20223,85003,93003,84003,93003,93001.531
07 set 20223,83003,86003,83003,85003,85001.263
06 set 20223,92003,92003,80003,80003,80003.008
05 set 20223,97003,97003,81003,90003,90003.304
02 set 20223,94003,99003,80003,80003,80003.635
01 set 20224,09004,09003,81003,95003,95002.309
31 ago 20223,99003,99003,85003,98003,9800193
30 ago 20223,85003,99003,85003,85003,8500987
29 ago 20223,75003,89003,75003,89003,8900257
26 ago 20223,80003,89003,79003,80003,8000767
25 ago 20223,76003,89003,75003,89003,89001.862
24 ago 20223,80003,87003,80003,87003,8700628
23 ago 20223,80003,80003,75003,75003,7500851
22 ago 20223,85003,95003,82003,82003,82001.486
19 ago 20223,98003,98003,85003,86003,86001.152
18 ago 20223,84003,99003,84003,95003,95003.627
17 ago 20223,80003,80003,80003,80003,8000194
16 ago 20223,80003,85003,80003,85003,85005.995
12 ago 20223,82003,82003,75003,75003,7500173
11 ago 20223,76003,85003,75003,78003,78006.758
10 ago 20223,85003,85003,85003,85003,850023
09 ago 20223,84003,84003,80003,80003,800034
08 ago 20223,95003,95003,71003,80003,800012.164
05 ago 20223,94003,94003,85003,85003,8500294
04 ago 20223,99003,99003,87003,91003,91002.482
03 ago 20224,05004,05003,95003,95003,9500136
02 ago 20224,05004,05004,00004,02004,0200253
01 ago 20224,07004,07004,01004,01004,0100906
29 lug 20224,04004,04003,97004,04004,04001.041
28 lug 20224,00004,04003,96004,04004,0400492
27 lug 20224,00004,06004,00004,06004,06004.803
26 lug 20223,99003,99003,99003,99003,9900-
25 lug 20223,94003,99003,94003,99003,99001.994
22 lug 20223,94003,94003,94003,94003,9400-
21 lug 20223,89003,94003,80003,94003,94003.962
20 lug 20224,04004,04003,85003,85003,85003.245
19 lug 20224,05004,14004,00004,01004,010057.521
18 lug 20223,95004,06003,93003,97003,97009.922
15 lug 20223,70003,88003,70003,87003,870030.851
14 lug 20223,70003,73003,61003,70003,700036.861
13 lug 20223,79003,79003,70003,75003,75001.018
*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...