Italia markets closed
Dow Jones
33.595,46 -411,42 (-1,21%) Nasdaq
13.069,89 -201,43 (-1,52%) Nikkei 225
32.315,05 -363,57 (-1,11%) EUR/USD
1,0565 -0,0029 (-0,27%) Bitcoin EUR
24.755,26 -178,51 (-0,72%) CMC Crypto 200
559,83 -3,99 (-0,71%)
Caltagirone SpA (CALT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 set 2022 - 26 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 set 2023 | 3,8900 | 3,8900 | 3,7500 | 3,8800 | 3,8800 | 2.182 |
| 25 set 2023 | 3,8800 | 3,8800 | 3,8000 | 3,8700 | 3,8700 | 1.503 |
| 22 set 2023 | 3,9000 | 3,9000 | 3,7600 | 3,8300 | 3,8300 | 4.135 |
| 21 set 2023 | 3,8200 | 3,9000 | 3,7600 | 3,7700 | 3,7700 | 6.213 |
| 20 set 2023 | 3,7600 | 3,8000 | 3,7500 | 3,8000 | 3,8000 | 13.570 |
| 19 set 2023 | 3,8300 | 3,8300 | 3,7000 | 3,7600 | 3,7600 | 14.562 |
| 18 set 2023 | 3,8500 | 3,8800 | 3,7800 | 3,7800 | 3,7800 | 17.432 |
| 15 set 2023 | 3,8700 | 3,9100 | 3,8500 | 3,8500 | 3,8500 | 2.584 |
| 14 set 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 13 set 2023 | 3,9300 | 3,9300 | 3,9000 | 3,9200 | 3,9200 | 183 |
| 12 set 2023 | 3,8700 | 3,9000 | 3,8500 | 3,9000 | 3,9000 | 3.246 |
| 11 set 2023 | 3,9500 | 3,9500 | 3,8300 | 3,8900 | 3,8900 | 12.059 |
| 08 set 2023 | 3,9300 | 3,9500 | 3,8700 | 3,9500 | 3,9500 | 11.368 |
| 07 set 2023 | 4,0000 | 4,0000 | 3,9300 | 4,0000 | 4,0000 | 987 |
| 06 set 2023 | 4,0500 | 4,0500 | 3,9500 | 3,9600 | 3,9600 | 1.015 |
| 05 set 2023 | 4,0000 | 4,0400 | 3,9800 | 4,0000 | 4,0000 | 1.666 |
| 04 set 2023 | 4,0000 | 4,3000 | 4,0000 | 4,0000 | 4,0000 | 13.631 |
| 01 set 2023 | 3,9700 | 4,0100 | 3,9400 | 3,9900 | 3,9900 | 2.186 |
| 31 ago 2023 | 4,0800 | 4,0800 | 3,9700 | 4,0300 | 4,0300 | 3.701 |
| 30 ago 2023 | 4,1000 | 4,1000 | 4,0000 | 4,0400 | 4,0400 | 2.668 |
| 29 ago 2023 | 4,0800 | 4,1000 | 4,0800 | 4,1000 | 4,1000 | 1.201 |
| 28 ago 2023 | 4,0800 | 4,0800 | 4,0200 | 4,0800 | 4,0800 | 2.402 |
| 25 ago 2023 | 3,9100 | 4,0500 | 3,8900 | 4,0400 | 4,0400 | 119.909 |
| 24 ago 2023 | 3,9200 | 4,1000 | 3,8500 | 4,0200 | 4,0200 | 12.318 |
| 23 ago 2023 | 3,9500 | 4,0000 | 3,9100 | 3,9800 | 3,9800 | 1.197 |
| 22 ago 2023 | 4,0000 | 4,0000 | 3,8500 | 3,9000 | 3,9000 | 10.567 |
| 21 ago 2023 | 3,8000 | 4,0000 | 3,8000 | 3,9700 | 3,9700 | 26.184 |
| 18 ago 2023 | 4,0500 | 4,1000 | 4,0400 | 4,0700 | 4,0700 | 11.186 |
| 17 ago 2023 | 4,1500 | 4,1500 | 4,0500 | 4,0500 | 4,0500 | 2.628 |
| 16 ago 2023 | 4,1100 | 4,1100 | 4,0600 | 4,1000 | 4,1000 | 4.672 |
| 14 ago 2023 | 4,1200 | 4,1500 | 4,1200 | 4,1500 | 4,1500 | 15.260 |
| 11 ago 2023 | 4,2200 | 4,2200 | 4,0600 | 4,0800 | 4,0800 | 8.692 |
| 10 ago 2023 | 4,1500 | 4,1500 | 4,1200 | 4,1500 | 4,1500 | 7.521 |
| 09 ago 2023 | 4,0000 | 4,3700 | 4,0000 | 4,1200 | 4,1200 | 22.521 |
| 08 ago 2023 | 4,2000 | 4,2000 | 4,0000 | 4,0100 | 4,0100 | 17.355 |
| 07 ago 2023 | 4,1800 | 4,2000 | 4,1500 | 4,1800 | 4,1800 | 9.046 |
| 04 ago 2023 | 4,2000 | 4,2500 | 4,1600 | 4,2000 | 4,2000 | 6.755 |
| 03 ago 2023 | 4,2100 | 4,2500 | 4,0600 | 4,1500 | 4,1500 | 6.619 |
| 02 ago 2023 | 4,1000 | 4,2800 | 4,1000 | 4,2500 | 4,2500 | 6.877 |
| 01 ago 2023 | 4,2500 | 4,2500 | 4,0800 | 4,1800 | 4,1800 | 18.533 |
| 31 lug 2023 | 4,0000 | 4,1900 | 3,9900 | 4,1900 | 4,1900 | 18.642 |
| 28 lug 2023 | 3,9400 | 4,0500 | 3,9300 | 4,0500 | 4,0500 | 16.534 |
| 27 lug 2023 | 3,8600 | 3,9400 | 3,8500 | 3,9400 | 3,9400 | 26.125 |
| 26 lug 2023 | 3,8200 | 3,8600 | 3,8200 | 3,8200 | 3,8200 | 22 |
| 25 lug 2023 | 3,9200 | 3,9200 | 3,8000 | 3,8000 | 3,8000 | 6.979 |
| 24 lug 2023 | 3,9200 | 3,9200 | 3,8900 | 3,9200 | 3,9200 | 941 |
| 21 lug 2023 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 4.341 |
| 20 lug 2023 | 3,8900 | 3,9200 | 3,8700 | 3,9200 | 3,9200 | 18.608 |
| 19 lug 2023 | 3,9300 | 3,9300 | 3,8700 | 3,8900 | 3,8900 | 1.858 |
| 18 lug 2023 | 3,8800 | 3,9300 | 3,8800 | 3,8800 | 3,8800 | 501 |
| 17 lug 2023 | 3,9300 | 3,9400 | 3,9300 | 3,9400 | 3,9400 | 265 |
| 14 lug 2023 | 3,8200 | 3,9400 | 3,8000 | 3,9400 | 3,9400 | 13.273 |
| 13 lug 2023 | 3,8000 | 3,8300 | 3,8000 | 3,8000 | 3,8000 | 7.742 |
| 12 lug 2023 | 3,8800 | 3,8800 | 3,7400 | 3,7600 | 3,7600 | 19.158 |
| 11 lug 2023 | 3,8600 | 3,8900 | 3,8300 | 3,8300 | 3,8300 | 1.629 |
| 10 lug 2023 | 3,9000 | 3,9100 | 3,8400 | 3,9100 | 3,9100 | 3.501 |
| 07 lug 2023 | 3,8700 | 3,9000 | 3,8000 | 3,8600 | 3,8600 | 6.169 |
| 06 lug 2023 | 3,9000 | 3,9000 | 3,8500 | 3,8700 | 3,8700 | 4.003 |
| 05 lug 2023 | 3,8500 | 3,9000 | 3,8500 | 3,8500 | 3,8500 | 3.496 |
| 04 lug 2023 | 3,9800 | 4,0800 | 3,8800 | 3,9500 | 3,9500 | 10.317 |
| 03 lug 2023 | 3,9100 | 4,0700 | 3,9100 | 3,9400 | 3,9400 | 6.272 |
| 30 giu 2023 | 4,0000 | 4,0000 | 3,9000 | 3,9500 | 3,9500 | 22.480 |
| 29 giu 2023 | 3,9400 | 4,0000 | 3,9400 | 3,9900 | 3,9900 | 7.300 |
| 28 giu 2023 | 4,0000 | 4,0800 | 3,9400 | 4,0000 | 4,0000 | 6.479 |
| 27 giu 2023 | 4,0300 | 4,1000 | 3,9500 | 4,0000 | 4,0000 | 8.202 |
| 26 giu 2023 | 4,0300 | 4,0700 | 4,0000 | 4,0000 | 4,0000 | 7.283 |
| 23 giu 2023 | 4,0200 | 4,0300 | 3,9700 | 3,9700 | 3,9700 | 4.338 |
| 22 giu 2023 | 4,0000 | 4,0400 | 3,9500 | 4,0000 | 4,0000 | 17.894 |
| 21 giu 2023 | 4,1100 | 4,1800 | 3,9600 | 3,9600 | 3,9600 | 10.260 |
| 20 giu 2023 | 4,0500 | 4,1100 | 4,0200 | 4,1100 | 4,1100 | 1.863 |
| 19 giu 2023 | 4,0200 | 4,1100 | 4,0200 | 4,1100 | 4,1100 | 3.583 |
| 16 giu 2023 | 4,0800 | 4,0800 | 4,0400 | 4,0800 | 4,0800 | 208 |
| 15 giu 2023 | 4,0900 | 4,1000 | 4,0300 | 4,1000 | 4,1000 | 690 |
| 14 giu 2023 | 4,0400 | 4,0900 | 4,0400 | 4,0900 | 4,0900 | 825 |
| 13 giu 2023 | 4,0400 | 4,0500 | 3,9600 | 4,0400 | 4,0400 | 3.165 |
| 12 giu 2023 | 4,1400 | 4,1500 | 4,0000 | 4,0400 | 4,0400 | 5.438 |
| 09 giu 2023 | 4,1800 | 4,1800 | 4,0900 | 4,1500 | 4,1500 | 491 |
| 08 giu 2023 | 4,1400 | 4,1800 | 4,1000 | 4,1500 | 4,1500 | 28.329 |
| 07 giu 2023 | 4,1400 | 4,1400 | 4,0800 | 4,0900 | 4,0900 | 873 |
| 06 giu 2023 | 4,0400 | 4,1200 | 4,0000 | 4,1200 | 4,1200 | 46.557 |
| 05 giu 2023 | 4,0000 | 4,0400 | 4,0000 | 4,0400 | 4,0400 | 348 |
| 02 giu 2023 | 4,0400 | 4,0400 | 4,0300 | 4,0300 | 4,0300 | 3.519 |
| 01 giu 2023 | 4,0000 | 4,0800 | 3,9500 | 4,0300 | 4,0300 | 9.611 |
| 31 mag 2023 | 4,0000 | 4,1300 | 3,9500 | 4,0200 | 4,0200 | 10.214 |
| 30 mag 2023 | 4,0000 | 4,1100 | 3,9100 | 4,1100 | 4,1100 | 9.997 |
| 29 mag 2023 | 4,0300 | 4,0500 | 4,0300 | 4,0500 | 4,0500 | 1.811 |
| 26 mag 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 409 |
| 25 mag 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 66 |
| 24 mag 2023 | 4,0400 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | 6.406 |
| 23 mag 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1 |
| 22 mag 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 7.014 |
| 22 mag 2023 | 0.15 Dividendo | |||||
| 19 mag 2023 | 3,9800 | 4,1000 | 3,9600 | 4,1000 | 3,9500 | 3.070 |
| 18 mag 2023 | 4,0000 | 4,0500 | 3,9600 | 4,0500 | 3,9018 | 534 |
| 17 mag 2023 | 4,0000 | 4,0900 | 4,0000 | 4,0700 | 3,9211 | 50 |
| 16 mag 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,8729 | - |
| 15 mag 2023 | 4,0100 | 4,1400 | 3,9700 | 4,0200 | 3,8729 | 14.355 |
| 12 mag 2023 | 3,9600 | 4,0500 | 3,9600 | 4,0500 | 3,9018 | 630 |
| 11 mag 2023 | 3,9200 | 4,0000 | 3,9200 | 4,0000 | 3,8537 | 733 |
| 10 mag 2023 | 4,0000 | 4,0500 | 3,9500 | 3,9500 | 3,8055 | 4.620 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
