Italia markets open in 2 hours 7 minutes

Caltagirone Editore SpA (CED.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,9280-0,0020 (-0,22%)
Alla chiusura: 3:15PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 mag 20210,92600,93000,91000,92800,928035.700
10 mag 20210,93000,93000,92000,93000,930022.700
07 mag 20210,91200,93600,91200,93000,930071.564
06 mag 20210,91800,92000,90200,91000,910067.495
05 mag 20210,88800,92000,88800,91800,918073.287
04 mag 20210,89000,90000,88400,90000,9000111.975
03 mag 20210,90000,90000,89000,90000,90009.598
30 apr 20210,90000,90800,89000,90000,900060.285
29 apr 20210,90000,91600,89600,90000,900088.064
28 apr 20210,89800,91000,89800,91000,910031.000
27 apr 20210,89800,91000,88800,90000,9000141.104
26 apr 20210,88400,90000,88200,90000,90006.150
23 apr 20210,88400,89800,88400,89800,89804.600
22 apr 20210,88200,89600,87600,89600,89609.430
21 apr 20210,87600,89000,87600,89000,8900200
20 apr 20210,88800,89000,87400,89000,890013.725
19 apr 20210,89200,89800,88600,89800,898010.200
16 apr 20210,90000,90000,89000,89800,898018.194
15 apr 20210,89000,90000,89000,90000,900012.300
14 apr 20210,89400,90000,89000,89000,890015.925
13 apr 20210,89000,90000,88400,89800,898021.126
12 apr 20210,90600,91000,88400,90000,900038.053
09 apr 20210,90000,93600,90000,91000,910095.484
08 apr 20210,90000,91800,89000,89400,894025.996
07 apr 20210,88200,91800,88200,90000,900033.500
06 apr 20210,89000,89800,88200,89600,896013.880
01 apr 20210,88600,91000,87400,89800,898079.220
31 mar 20210,90000,90000,88800,89000,890017.620
30 mar 20210,88600,90000,88600,90000,90008.550
29 mar 20210,89000,90000,88000,90000,900010.927
26 mar 20210,89000,89400,87600,88600,886017.226
25 mar 20210,88400,95000,88000,89000,8900196.837
24 mar 20210,89800,89800,88200,89800,89805.938
23 mar 20210,88000,90000,88000,90000,90005.350
22 mar 20210,88400,90400,88400,89600,896048.406
19 mar 20210,88600,89400,88600,89400,89403.107
18 mar 20210,88400,90000,88400,89800,898015.288
17 mar 20210,87800,88400,87800,88400,8840425
16 mar 20210,86600,90000,86000,88200,882099.014
15 mar 20210,86600,88000,86200,86600,86606.573
12 mar 20210,88000,90200,88000,88000,880044.310
11 mar 20210,88800,90000,88600,89000,890058.554
10 mar 20210,87000,88600,87000,88600,886014.130
09 mar 20210,88000,88800,86600,88800,888013.318
08 mar 20210,85000,88600,85000,88000,880010.826
05 mar 20210,84600,88800,84400,88800,888012.125
04 mar 20210,85000,86000,84400,86000,86004.728
03 mar 20210,85200,87000,85000,85000,850014.924
02 mar 20210,86000,86000,85200,85200,8520225
01 mar 20210,86200,88000,85400,85400,85409.601
26 feb 20210,86400,86800,86400,86400,86401.000
25 feb 20210,86400,86600,86400,86600,86604.900
24 feb 20210,86800,88000,86800,86800,86801.300
23 feb 20210,88000,89000,86800,86800,868013.537
22 feb 20210,88000,89800,87600,89800,89805.510
19 feb 20210,88000,89800,88000,89800,8980160
18 feb 20210,89000,91800,88000,90800,90806.105
17 feb 20210,88000,89000,87400,89000,890010.250
16 feb 20210,92000,92000,88000,88200,882010.464
15 feb 20210,88400,90600,88400,90600,906013.600
12 feb 20210,92800,92800,89200,92000,92005.762
11 feb 20210,91000,93000,88400,93000,930024.092
10 feb 20210,93600,93600,91000,93000,930026.607
09 feb 20210,91000,92600,91000,91600,916011.865
08 feb 20210,87000,93200,87000,91000,910081.386
05 feb 20210,85400,88800,85400,88800,888029.012
04 feb 20210,85400,87000,85200,86800,86805.452
03 feb 20210,87000,87200,85200,86600,866028.216
02 feb 20210,85000,86800,85000,86600,86603.300
01 feb 20210,86800,86800,86800,86800,86808.700
29 gen 20210,84200,86400,84000,86400,86403.137
28 gen 20210,85000,86800,84400,86800,86806.499
27 gen 20210,84200,87000,84200,87000,8700400
26 gen 20210,85000,87000,85000,87000,870012.616
25 gen 20210,86000,87800,85000,87000,870019.954
22 gen 20210,87000,87000,83400,86000,860013.116
21 gen 20210,84200,87000,84000,87000,87009.857
20 gen 20210,83800,87000,83800,86600,866024.416
19 gen 20210,84400,86800,83200,86800,868030.868
18 gen 20210,85000,85200,85000,85200,85205.198
15 gen 20210,85800,87200,85000,87200,872016.065
14 gen 20210,86000,86000,85600,85600,85605.150
13 gen 20210,85800,87000,85600,87000,87001.700
12 gen 20210,86200,89000,86200,86200,862029.235
11 gen 20210,87000,87000,86000,87000,87004.000
08 gen 20210,86000,88800,85600,87000,870027.171
07 gen 20210,87600,88000,86600,86600,866026.378
06 gen 20210,88000,89000,87600,87600,876049.707
05 gen 20210,88400,91400,88000,90800,908072.256
04 gen 20210,93000,96000,88000,88000,880061.318
30 dic 20200,89000,97000,89000,93000,930042.006
29 dic 20200,92400,92400,90200,91400,91408.720
28 dic 20200,92600,93200,91000,91000,910046.480
23 dic 20200,94000,94000,92200,93600,936028.517
22 dic 20200,93800,93800,92200,92200,922016.831
21 dic 20200,94200,97600,91600,93800,938063.120
18 dic 20200,96000,97600,94200,97000,970011.220
17 dic 20200,99000,99000,94400,96600,966055.815
16 dic 20201,00001,02500,95000,97800,9780176.647
15 dic 20201,05001,08000,96200,98200,9820632.618
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...