Italia markets close in 5 hours 10 minutes

Caltagirone Editore SpA (CED.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,0700+0,0400 (+3,88%)
In data: 11:40AM CET. Mercato aperto.
Periodo di tempo:
23 feb 2023 - 23 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 20241,03001,07001,03001,07001,070072.124
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
24 nov 20231,00001,00001,00001,00001,0000450
23 nov 20231,00001,00001,00001,00001,0000162
22 nov 20231,01501,01501,00001,00001,00004.163
21 nov 20231,01501,01501,00001,00001,00002.714
20 nov 20231,00001,03000,95001,01501,015055.962
17 nov 20231,00001,02001,00001,02001,020015.529
16 nov 20231,00501,02501,00501,00501,005012.871
15 nov 20231,01001,02001,00501,02001,02006.850
14 nov 20231,00001,00501,00001,00501,005011.426
13 nov 20231,00001,02001,00001,00501,005017.932
10 nov 20231,00501,03001,00001,02001,020020.744
09 nov 20231,01501,01501,00501,00501,005014.288
08 nov 20231,02001,02001,02001,02001,0200500
07 nov 20231,01001,04001,00001,02001,020011.100
06 nov 20231,00501,00500,99601,00001,000019.050
03 nov 20231,00001,00001,00001,00001,0000150
02 nov 20230,99601,01000,99001,00001,000010.910
01 nov 20230,99801,01000,99601,01001,01007.069
31 ott 20230,99201,01000,99200,99600,996017.001
30 ott 20231,00501,01000,99601,01001,01005.730
27 ott 20231,00001,00001,00001,00001,0000300
26 ott 20230,99801,00500,99401,00501,005015.450
25 ott 20230,99201,01000,99201,00501,00501.870
24 ott 20231,00001,01000,99401,01001,010017.840
23 ott 20231,01001,01501,00501,00501,005015.300
20 ott 20231,02501,02501,01001,01001,01003.420
19 ott 20231,02501,02501,02501,02501,02501.210
18 ott 20231,02501,02501,02501,02501,0250150
17 ott 20231,02001,04001,02001,04001,04004.600
16 ott 20231,03001,04501,02001,04501,04502.601
13 ott 20231,03001,04001,03001,03501,03505.419
12 ott 20231,03001,03501,03001,03001,03003.337
11 ott 20231,01501,04001,01001,01501,015019.513
10 ott 20231,04001,04001,01501,01501,0150155
09 ott 20231,01501,01501,01001,01001,010015.150
06 ott 20231,00501,04001,00501,02001,020020.951
05 ott 20231,01501,01501,01001,01001,01004.240
04 ott 20231,02001,02001,01501,01501,01501.707
*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...