Italia markets close in 4 hours 19 minutes

Caltagirone Editore SpA (CED.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,4100-0,0050 (-0,35%)
In data: 12:32PM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 20241,40001,41501,40001,41001,410023.490
21 giu 20241,40001,44001,39001,41501,415062.529
20 giu 20241,36001,39001,36001,39001,390011.294
19 giu 20241,35001,38001,34501,38001,380033.041
18 giu 20241,40001,40001,36001,36501,365073.027
17 giu 20241,37001,40001,35001,40001,400033.218
14 giu 20241,28501,39501,27001,39501,3950146.051
13 giu 20241,27001,29001,27001,27001,270023.856
12 giu 20241,25001,27001,24501,26501,265037.474
11 giu 20241,24001,27001,24001,24501,245051.407
10 giu 20241,24001,26501,22001,24001,240057.923
07 giu 20241,20501,24501,20501,24001,240024.981
06 giu 20241,24001,26001,21001,22001,220035.490
05 giu 20241,23001,24001,20001,22501,225040.268
04 giu 20241,20001,23501,20001,23001,230029.824
03 giu 20241,20501,22001,19001,20001,200028.971
31 mag 20241,20001,21001,20001,20001,200019.150
30 mag 20241,18001,22001,18001,18001,180016.805
29 mag 20241,19501,20001,18001,18001,180023.648
28 mag 20241,19001,20001,17501,19501,195023.082
27 mag 20241,17001,19001,17001,17501,175039.297
24 mag 20241,16501,17501,15001,17501,1750107.561
23 mag 20241,17001,18001,16001,18001,180022.870
22 mag 20241,14501,18001,14501,18001,1800108.840
21 mag 20241,17001,17001,14001,14501,145089.321
20 mag 20241,13001,17001,13001,17001,17003.040
20 mag 20240.04 Dividendo
17 mag 20241,17501,19001,17501,18001,14006.482
16 mag 20241,18001,18501,17501,18501,14487.662
15 mag 20241,17501,18001,17001,18001,140023.929
14 mag 20241,17501,18001,16501,16501,125516.745
13 mag 20241,17001,18501,15501,17501,135256.546
10 mag 20241,14001,19501,14001,19001,1497118.531
09 mag 20241,10501,14001,10001,14001,1014110.587
08 mag 20241,10001,11501,10001,11501,0772101.591
07 mag 20241,10001,12001,10001,10001,0627105.097
06 mag 20241,10501,12001,09001,10001,062780.352
03 mag 20241,12001,13001,10001,11001,072474.550
02 mag 20241,12001,13001,12001,13001,091710.414
30 apr 20241,13001,14001,09501,10501,0675121.338
29 apr 20241,14501,14501,10001,11501,077274.627
26 apr 20241,13501,15001,13001,13501,096513.600
25 apr 20241,15001,15001,14001,14001,101410.294
24 apr 20241,14001,16501,13501,15501,115873.758
23 apr 20241,14501,15001,13001,14001,101433.866
22 apr 20241,12001,14501,12001,13001,09179.451
19 apr 20241,12001,13001,12001,12001,082013.219
18 apr 20241,13001,14001,13001,14001,10146.000
17 apr 20241,14501,15501,10001,12501,086969.011
16 apr 20241,13001,14001,13001,13001,09176.699
15 apr 20241,15001,17001,13501,13501,096518.855
12 apr 20241,12501,14001,12501,13001,09173.384
11 apr 20241,14001,14001,11001,13501,09659.747
10 apr 20241,15001,16501,14001,14001,101419.244
09 apr 20241,17501,18001,15001,16001,120722.338
08 apr 20241,16001,21501,15001,18001,140082.850
05 apr 20241,10001,17001,10001,14501,1062139.546
04 apr 20241,09001,12001,09001,10501,067542.742
03 apr 20241,09001,10001,08001,10001,062736.998
02 apr 20241,09001,11501,08501,10001,062728.774
28 mar 20241,10001,10001,08001,09001,053114.787
27 mar 20241,07001,13501,06501,08501,0482208.740
26 mar 20241,06001,07001,05501,07001,033789.776
25 mar 20241,07001,10001,06001,08501,048224.793
22 mar 20241,06501,08001,05501,05501,019260.899
21 mar 20241,07001,09001,05501,06001,024183.104
20 mar 20241,06001,07001,06001,06001,02419.100
19 mar 20241,05501,07001,05001,07001,033730.773
18 mar 20241,06501,08501,06001,06001,0241102.536
15 mar 20241,06501,06501,05501,06501,028916.303
14 mar 20241,08001,09501,06501,06501,028954.739
13 mar 20241,11501,12001,07001,08501,048244.447
12 mar 20241,10001,12001,09001,11501,0772111.456
11 mar 20241,06001,14501,06001,12001,0820132.536
08 mar 20241,05001,07001,04501,06001,024181.754
07 mar 20241,05001,06001,04501,04501,009613.170
06 mar 20241,05501,06501,04501,06001,024167.280
05 mar 20241,06001,07001,04501,06001,024129.747
04 mar 20241,07001,07001,05501,07001,033740.404
01 mar 20241,03501,05501,03501,05501,019234.229
29 feb 20241,04501,05001,03501,04001,004739.147
28 feb 20241,03501,05501,03501,05501,01924.334
27 feb 20241,06001,06001,03501,05501,019256.267
26 feb 20241,05501,08001,05501,06001,024171.246
23 feb 20241,03001,07501,03001,07501,0386140.712
22 feb 20241,02501,06001,02001,03000,995168.977
21 feb 20241,00001,02501,00001,02500,990316.918
20 feb 20241,00501,01000,99601,01000,975860.535
19 feb 20241,01001,01001,00001,01000,975836.493
16 feb 20240,99801,00000,98800,99200,95849.747
15 feb 20241,00501,00500,98401,00000,966134.729
14 feb 20241,00001,01000,99200,99400,960318.658
13 feb 20241,00001,00000,99401,00000,96611.528
12 feb 20241,00001,01000,99401,00000,966132.161
09 feb 20241,01001,01001,00001,01000,975816.477
08 feb 20241,01501,01501,01001,01500,98067.743
07 feb 20241,00001,02501,00001,01500,980619.770
06 feb 20241,00001,01001,00001,01000,9758989
05 feb 20241,01001,02000,99800,99800,964230.418
02 feb 20241,00501,00501,00001,00000,9661300
*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...