Italia Markets open in 54 mins

Caltagirone Editore SpA (CED.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1400+0,0150 (+1,33%)
Alla chiusura: 10:52AM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024------
18 apr 20241,13001,14001,13001,14001,14006.000
17 apr 20241,14501,15501,10001,12501,125069.011
16 apr 20241,13001,14001,13001,13001,13006.699
15 apr 20241,15001,17001,13501,13501,135018.855
12 apr 20241,12501,14001,12501,13001,13003.384
11 apr 20241,14001,14001,11001,13501,13509.747
10 apr 20241,15001,16501,14001,14001,140019.244
09 apr 20241,17501,18001,15001,16001,160022.338
08 apr 20241,16001,21501,15001,18001,180082.850
05 apr 20241,10001,17001,10001,14501,1450139.546
04 apr 20241,09001,12001,09001,10501,105042.742
03 apr 20241,09001,10001,08001,10001,100036.998
02 apr 20241,09001,11501,08501,10001,100028.774
28 mar 20241,10001,10001,08001,09001,090014.787
27 mar 20241,07001,13501,06501,08501,0850208.740
26 mar 20241,06001,07001,05501,07001,070089.776
25 mar 20241,07001,10001,06001,08501,085024.793
22 mar 20241,06501,08001,05501,05501,055060.899
21 mar 20241,07001,09001,05501,06001,060083.104
20 mar 20241,06001,07001,06001,06001,06009.100
19 mar 20241,05501,07001,05001,07001,070030.773
18 mar 20241,06501,08501,06001,06001,0600102.536
15 mar 20241,06501,06501,05501,06501,065016.303
14 mar 20241,08001,09501,06501,06501,065054.739
13 mar 20241,11501,12001,07001,08501,085044.447
12 mar 20241,10001,12001,09001,11501,1150111.456
11 mar 20241,06001,14501,06001,12001,1200132.536
08 mar 20241,05001,07001,04501,06001,060081.754
07 mar 20241,05001,06001,04501,04501,045013.170
06 mar 20241,05501,06501,04501,06001,060067.280
05 mar 20241,06001,07001,04501,06001,060029.747
04 mar 20241,07001,07001,05501,07001,070040.404
01 mar 20241,03501,05501,03501,05501,055034.229
29 feb 20241,04501,05001,03501,04001,040039.147
28 feb 20241,03501,05501,03501,05501,05504.334
27 feb 20241,06001,06001,03501,05501,055056.267
26 feb 20241,05501,08001,05501,06001,060071.246
23 feb 20241,03001,07501,03001,07501,0750140.712
22 feb 20241,02501,06001,02001,03001,030068.977
21 feb 20241,00001,02501,00001,02501,025016.918
20 feb 20241,00501,01000,99601,01001,010060.535
19 feb 20241,01001,01001,00001,01001,010036.493
16 feb 20240,99801,00000,98800,99200,99209.747
15 feb 20241,00501,00500,98401,00001,000034.729
14 feb 20241,00001,01000,99200,99400,994018.658
13 feb 20241,00001,00000,99401,00001,00001.528
12 feb 20241,00001,01000,99401,00001,000032.161
09 feb 20241,01001,01001,00001,01001,010016.477
08 feb 20241,01501,01501,01001,01501,01507.743
07 feb 20241,00001,02501,00001,01501,015019.770
06 feb 20241,00001,01001,00001,01001,0100989
05 feb 20241,01001,02000,99800,99800,998030.418
02 feb 20241,00501,00501,00001,00001,0000300
01 feb 20241,00501,00501,00001,00001,00001.092
31 gen 20241,00001,02000,99601,02001,020010.150
30 gen 20240,99601,00500,99600,99600,99604.283
29 gen 20240,99801,00000,99600,99600,99604.483
26 gen 20241,00001,00501,00001,00501,00501.800
25 gen 20240,99401,01000,99401,00501,005010.813
24 gen 20240,99401,02000,99401,01501,015020.222
23 gen 20240,99801,01000,99400,99400,99403.150
22 gen 20241,01001,02000,99800,99800,998013.836
19 gen 20241,00501,02001,00501,01001,010013.132
18 gen 20240,99001,02500,99001,01001,010065.016
17 gen 20240,98201,00000,98200,99000,99002.397
16 gen 20240,98400,99400,98400,99400,99408.419
15 gen 20241,00001,00000,99200,99200,992020.438
12 gen 20240,99001,02000,99000,99800,998048.520
11 gen 20240,99000,99000,99000,99000,99001.780
10 gen 20240,97800,99800,97800,99800,998031.100
09 gen 20240,97800,98600,97800,98600,98603.600
08 gen 20240,98400,98400,97800,97800,978015.150
05 gen 20240,98000,98000,98000,98000,98004.758
04 gen 20240,98201,00000,98201,00001,0000451
03 gen 20240,99000,99000,98200,99000,99003.576
02 gen 20240,97600,97800,97600,97800,9780380
29 dic 20230,98000,99400,97400,98800,98803.911
28 dic 20230,98401,00000,98201,00001,0000311
27 dic 20230,97400,99800,97400,99800,99806.338
22 dic 20230,97400,98400,97400,98000,980012.700
21 dic 20230,97000,99000,97000,99000,990026.484
20 dic 20230,98000,98800,97000,98000,980022.264
19 dic 20230,98801,00000,98000,98400,98409.605
18 dic 20230,97200,98800,97000,98600,986012.021
15 dic 20230,97600,99000,97000,98800,988036.510
14 dic 20230,99600,99600,95600,98200,982025.164
13 dic 20231,00001,01000,99401,01001,010010.724
12 dic 20231,00001,01000,99601,01001,01008.856
11 dic 20231,01001,01001,00001,00001,00004.460
08 dic 20231,01001,01501,01001,01501,01501.540
07 dic 20231,00001,01000,99801,01001,01009.645
06 dic 20231,00001,00000,99800,99800,998020.500
05 dic 20230,99801,00000,99801,00001,00001.501
04 dic 20231,00501,00500,99800,99800,998015.750
01 dic 20231,00501,02001,00001,00001,000018.094
30 nov 20231,01501,02001,00001,02001,02003.408
29 nov 20230,99401,01500,99401,01501,01507.173
28 nov 20231,00001,01000,99401,01001,010018.760
27 nov 20231,00001,00001,00001,00001,000012.728
*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...