Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.345,69 +1.317,74 (+2,12%)
Caltagirone Editore SpA (CED.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:14PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 2.000 |
| 25 lug 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 41.966 |
| 24 lug 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 4.000 |
| 23 lug 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 400 |
| 22 lug 2024 | 1,2500 | 1,2650 | 1,2500 | 1,2650 | 1,2650 | 13.834 |
| 19 lug 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 1.330 |
| 18 lug 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2750 | 1,2750 | 2.487 |
| 17 lug 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2450 | 1,2450 | 18.538 |
| 16 lug 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 7.821 |
| 15 lug 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1.701 |
| 12 lug 2024 | 1,2400 | 1,2600 | 1,2250 | 1,2600 | 1,2600 | 13.502 |
| 11 lug 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 2.300 |
| 10 lug 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 6.646 |
| 09 lug 2024 | 1,2600 | 1,2850 | 1,2500 | 1,2600 | 1,2600 | 51.810 |
| 08 lug 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 736 |
| 05 lug 2024 | 1,2850 | 1,2900 | 1,2650 | 1,2900 | 1,2900 | 3.849 |
| 04 lug 2024 | 1,2550 | 1,2950 | 1,2500 | 1,2650 | 1,2650 | 12.209 |
| 03 lug 2024 | 1,2800 | 1,2850 | 1,2600 | 1,2850 | 1,2850 | 2.443 |
| 02 lug 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 8.312 |
| 01 lug 2024 | 1,3000 | 1,3200 | 1,2100 | 1,2700 | 1,2700 | 130.783 |
| 28 giu 2024 | 1,3400 | 1,3450 | 1,2900 | 1,3350 | 1,3350 | 35.495 |
| 27 giu 2024 | 1,3600 | 1,3750 | 1,3400 | 1,3400 | 1,3400 | 24.600 |
| 26 giu 2024 | 1,3950 | 1,4150 | 1,3700 | 1,3800 | 1,3800 | 18.536 |
| 25 giu 2024 | 1,4150 | 1,4150 | 1,3800 | 1,3950 | 1,3950 | 5.318 |
| 24 giu 2024 | 1,4150 | 1,4150 | 1,4000 | 1,4150 | 1,4150 | 47.990 |
| 21 giu 2024 | 1,4000 | 1,4400 | 1,3900 | 1,4150 | 1,4150 | 62.529 |
| 20 giu 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3900 | 1,3900 | 11.294 |
| 19 giu 2024 | 1,3500 | 1,3800 | 1,3450 | 1,3800 | 1,3800 | 33.041 |
| 18 giu 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3650 | 1,3650 | 73.027 |
| 17 giu 2024 | 1,3700 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 33.218 |
| 14 giu 2024 | 1,2850 | 1,3950 | 1,2700 | 1,3950 | 1,3950 | 146.051 |
| 13 giu 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2700 | 1,2700 | 23.856 |
| 12 giu 2024 | 1,2500 | 1,2700 | 1,2450 | 1,2650 | 1,2650 | 37.474 |
| 11 giu 2024 | 1,2400 | 1,2700 | 1,2400 | 1,2450 | 1,2450 | 51.407 |
| 10 giu 2024 | 1,2400 | 1,2650 | 1,2200 | 1,2400 | 1,2400 | 57.923 |
| 07 giu 2024 | 1,2050 | 1,2450 | 1,2050 | 1,2400 | 1,2400 | 24.981 |
| 06 giu 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2200 | 1,2200 | 35.490 |
| 05 giu 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2250 | 1,2250 | 40.268 |
| 04 giu 2024 | 1,2000 | 1,2350 | 1,2000 | 1,2300 | 1,2300 | 29.824 |
| 03 giu 2024 | 1,2050 | 1,2200 | 1,1900 | 1,2000 | 1,2000 | 28.971 |
| 31 mag 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 19.150 |
| 30 mag 2024 | 1,1800 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 16.805 |
| 29 mag 2024 | 1,1950 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 23.648 |
| 28 mag 2024 | 1,1900 | 1,2000 | 1,1750 | 1,1950 | 1,1950 | 23.082 |
| 27 mag 2024 | 1,1700 | 1,1900 | 1,1700 | 1,1750 | 1,1750 | 39.297 |
| 24 mag 2024 | 1,1650 | 1,1750 | 1,1500 | 1,1750 | 1,1750 | 107.561 |
| 23 mag 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1800 | 1,1800 | 22.870 |
| 22 mag 2024 | 1,1450 | 1,1800 | 1,1450 | 1,1800 | 1,1800 | 108.840 |
| 21 mag 2024 | 1,1700 | 1,1700 | 1,1400 | 1,1450 | 1,1450 | 89.321 |
| 20 mag 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | 3.040 |
| 20 mag 2024 | 0.04 Dividendo | |||||
| 17 mag 2024 | 1,1750 | 1,1900 | 1,1750 | 1,1800 | 1,1400 | 6.482 |
| 16 mag 2024 | 1,1800 | 1,1850 | 1,1750 | 1,1850 | 1,1448 | 7.662 |
| 15 mag 2024 | 1,1750 | 1,1800 | 1,1700 | 1,1800 | 1,1400 | 23.929 |
| 14 mag 2024 | 1,1750 | 1,1800 | 1,1650 | 1,1650 | 1,1255 | 16.745 |
| 13 mag 2024 | 1,1700 | 1,1850 | 1,1550 | 1,1750 | 1,1352 | 56.546 |
| 10 mag 2024 | 1,1400 | 1,1950 | 1,1400 | 1,1900 | 1,1497 | 118.531 |
| 09 mag 2024 | 1,1050 | 1,1400 | 1,1000 | 1,1400 | 1,1014 | 110.587 |
| 08 mag 2024 | 1,1000 | 1,1150 | 1,1000 | 1,1150 | 1,0772 | 101.591 |
| 07 mag 2024 | 1,1000 | 1,1200 | 1,1000 | 1,1000 | 1,0627 | 105.097 |
| 06 mag 2024 | 1,1050 | 1,1200 | 1,0900 | 1,1000 | 1,0627 | 80.352 |
| 03 mag 2024 | 1,1200 | 1,1300 | 1,1000 | 1,1100 | 1,0724 | 74.550 |
| 02 mag 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1300 | 1,0917 | 10.414 |
| 30 apr 2024 | 1,1300 | 1,1400 | 1,0950 | 1,1050 | 1,0675 | 121.338 |
| 29 apr 2024 | 1,1450 | 1,1450 | 1,1000 | 1,1150 | 1,0772 | 74.627 |
| 26 apr 2024 | 1,1350 | 1,1500 | 1,1300 | 1,1350 | 1,0965 | 13.600 |
| 25 apr 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1014 | 10.294 |
| 24 apr 2024 | 1,1400 | 1,1650 | 1,1350 | 1,1550 | 1,1158 | 73.758 |
| 23 apr 2024 | 1,1450 | 1,1500 | 1,1300 | 1,1400 | 1,1014 | 33.866 |
| 22 apr 2024 | 1,1200 | 1,1450 | 1,1200 | 1,1300 | 1,0917 | 9.451 |
| 19 apr 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1200 | 1,0820 | 13.219 |
| 18 apr 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1014 | 6.000 |
| 17 apr 2024 | 1,1450 | 1,1550 | 1,1000 | 1,1250 | 1,0869 | 69.011 |
| 16 apr 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1300 | 1,0917 | 6.699 |
| 15 apr 2024 | 1,1500 | 1,1700 | 1,1350 | 1,1350 | 1,0965 | 18.855 |
| 12 apr 2024 | 1,1250 | 1,1400 | 1,1250 | 1,1300 | 1,0917 | 3.384 |
| 11 apr 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1350 | 1,0965 | 9.747 |
| 10 apr 2024 | 1,1500 | 1,1650 | 1,1400 | 1,1400 | 1,1014 | 19.244 |
| 09 apr 2024 | 1,1750 | 1,1800 | 1,1500 | 1,1600 | 1,1207 | 22.338 |
| 08 apr 2024 | 1,1600 | 1,2150 | 1,1500 | 1,1800 | 1,1400 | 82.850 |
| 05 apr 2024 | 1,1000 | 1,1700 | 1,1000 | 1,1450 | 1,1062 | 139.546 |
| 04 apr 2024 | 1,0900 | 1,1200 | 1,0900 | 1,1050 | 1,0675 | 42.742 |
| 03 apr 2024 | 1,0900 | 1,1000 | 1,0800 | 1,1000 | 1,0627 | 36.998 |
| 02 apr 2024 | 1,0900 | 1,1150 | 1,0850 | 1,1000 | 1,0627 | 28.774 |
| 28 mar 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0900 | 1,0531 | 14.787 |
| 27 mar 2024 | 1,0700 | 1,1350 | 1,0650 | 1,0850 | 1,0482 | 208.740 |
| 26 mar 2024 | 1,0600 | 1,0700 | 1,0550 | 1,0700 | 1,0337 | 89.776 |
| 25 mar 2024 | 1,0700 | 1,1000 | 1,0600 | 1,0850 | 1,0482 | 24.793 |
| 22 mar 2024 | 1,0650 | 1,0800 | 1,0550 | 1,0550 | 1,0192 | 60.899 |
| 21 mar 2024 | 1,0700 | 1,0900 | 1,0550 | 1,0600 | 1,0241 | 83.104 |
| 20 mar 2024 | 1,0600 | 1,0700 | 1,0600 | 1,0600 | 1,0241 | 9.100 |
| 19 mar 2024 | 1,0550 | 1,0700 | 1,0500 | 1,0700 | 1,0337 | 30.773 |
| 18 mar 2024 | 1,0650 | 1,0850 | 1,0600 | 1,0600 | 1,0241 | 102.536 |
| 15 mar 2024 | 1,0650 | 1,0650 | 1,0550 | 1,0650 | 1,0289 | 16.303 |
| 14 mar 2024 | 1,0800 | 1,0950 | 1,0650 | 1,0650 | 1,0289 | 54.739 |
| 13 mar 2024 | 1,1150 | 1,1200 | 1,0700 | 1,0850 | 1,0482 | 44.447 |
| 12 mar 2024 | 1,1000 | 1,1200 | 1,0900 | 1,1150 | 1,0772 | 111.456 |
| 11 mar 2024 | 1,0600 | 1,1450 | 1,0600 | 1,1200 | 1,0820 | 132.536 |
| 08 mar 2024 | 1,0500 | 1,0700 | 1,0450 | 1,0600 | 1,0241 | 81.754 |
| 07 mar 2024 | 1,0500 | 1,0600 | 1,0450 | 1,0450 | 1,0096 | 13.170 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.