Italia markets open in 2 hours 27 minutes

Caleffi (CLF.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1850+0,0550 (+4,87%)
Alla chiusura: 05:16PM CET
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 20231,10001,22501,10001,18501,185044.062
03 feb 20231,07501,18501,06001,13001,130035.413
02 feb 20231,08501,08501,08001,08001,08001.328
01 feb 20231,08001,10001,07001,08001,08008.451
31 gen 20231,06001,11001,05001,06501,065019.770
30 gen 20231,04501,11001,04501,10501,10506.519
27 gen 20231,06501,08001,05001,07001,07008.398
26 gen 20231,03001,06501,03001,06501,06509.672
25 gen 20231,04001,05001,03501,05001,05001.550
24 gen 20231,04001,06501,04001,05001,05002.550
23 gen 20231,04501,06501,02001,06501,06502.510
20 gen 20231,06001,06001,04501,04501,0450110
19 gen 20231,05001,07501,05001,05001,05005.381
18 gen 20231,06001,08501,05001,06501,06505.074
17 gen 20231,08501,08501,05001,05001,05007.013
16 gen 20231,05001,07501,04501,07501,07501.161
13 gen 20231,05001,07001,03501,06001,06006.032
12 gen 20231,04501,05501,04001,05501,05501.074
11 gen 20231,05501,07501,03001,04001,040020.578
10 gen 20231,04501,08501,04501,07501,07507.243
09 gen 20231,08501,08501,08501,08501,0850-
06 gen 20231,03501,09501,03501,08501,085020.795
05 gen 20231,04001,09501,04001,08501,085010.156
04 gen 20231,07001,08001,04501,08001,08007.285
03 gen 20231,05501,07001,01501,04001,040011.360
02 gen 20231,02001,05501,02001,05501,05502.327
30 dic 20221,02001,02001,02001,02001,0200-
29 dic 20221,02001,02001,00501,02001,0200102
28 dic 20221,01501,02001,00501,02001,02003.801
27 dic 20221,02001,02001,02001,02001,0200151
23 dic 20220,99401,02500,99001,02501,02503.586
22 dic 20221,00501,02001,00501,00501,00501.100
21 dic 20221,00501,02001,00501,02001,02001.747
20 dic 20221,00001,02000,99201,00501,00503.555
19 dic 20221,01501,03001,01501,03001,03001.050
16 dic 20221,03001,06001,01001,03501,03505.489
15 dic 20221,04001,07001,02001,06001,06006.564
14 dic 20221,05001,07001,03001,05001,05005.904
13 dic 20221,03001,03001,03001,03001,030010
12 dic 20221,03501,04501,03001,04001,040012.334
09 dic 20221,02501,07501,02501,07501,075010.949
08 dic 20221,06001,06001,04001,06001,06002.158
07 dic 20221,00001,06501,00001,06001,060012.097
06 dic 20221,00001,04501,00001,02001,0200520
05 dic 20221,00501,01001,00001,01001,01001.560
02 dic 20221,01001,03001,00001,00501,00507.560
01 dic 20220,99801,01500,99801,01501,01505.493
30 nov 20221,00001,00000,98200,99800,99802.621
29 nov 20221,00001,00000,98600,99000,990014.647
28 nov 20221,00501,01500,98401,00501,00507.583
25 nov 20221,01001,02001,00001,02001,02008.190
24 nov 20221,02501,03501,01001,02501,025012.060
23 nov 20221,05001,05001,00001,03501,035012.124
22 nov 20221,02001,02000,96201,01501,015015.193
21 nov 20221,02501,03001,02501,02501,02504.000
18 nov 20221,07001,07001,01001,02501,025017.770
17 nov 20221,03501,07001,03501,04501,04506.571
16 nov 20221,02501,06501,02501,03501,03509.270
15 nov 20221,05501,05501,03501,04001,04002.041
14 nov 20221,05001,05501,03501,05501,05506.541
11 nov 20221,03001,05001,02001,04001,040022.146
10 nov 20221,02501,05001,01001,03501,035013.732
09 nov 20221,02501,05001,01001,05001,05006.229
08 nov 20221,05001,05501,04001,05001,05007.900
07 nov 20221,04001,06501,02001,05501,05508.018
04 nov 20221,03501,04001,03501,04001,04001.909
03 nov 20221,03001,04001,01001,04001,04003.243
02 nov 20221,05001,07501,02501,04001,040016.929
01 nov 20221,03501,08001,01001,05501,055037.546
31 ott 20221,09001,09001,04001,08501,08501.530
28 ott 20221,08001,08001,00001,04001,04006.290
27 ott 20221,02001,04501,02001,03001,03005.061
26 ott 20221,00001,02000,99201,02001,02005.361
25 ott 20221,00001,02001,00001,02001,020012.042
24 ott 20220,98000,99000,94400,99000,990013.738
21 ott 20220,99000,99000,98000,98800,98801.002
20 ott 20221,02001,02000,96000,99400,99408.110
19 ott 20221,01001,01000,98000,99000,99003.477
18 ott 20221,01001,01000,95401,00001,00003.040
17 ott 20220,99000,99800,96000,99800,99802.399
14 ott 20221,01001,01001,01001,01001,0100-
13 ott 20221,02001,02000,99001,01001,01001.530
12 ott 20221,01501,01500,98000,98000,98001.170
11 ott 20220,99001,00500,99001,00501,00501.010
10 ott 20220,99601,01500,98001,01501,01509.022
07 ott 20221,01001,01000,94200,98800,988011.070
06 ott 20221,01001,01000,95200,99600,99604.811
05 ott 20221,01501,01500,99000,99000,99001.002
04 ott 20221,02001,02000,99201,00001,000043
03 ott 20220,99001,01500,97001,00501,00502.890
30 set 20221,02001,02001,00001,02001,02001.020
29 set 20221,07001,07000,99000,99000,99001.715
28 set 20221,07501,07501,07501,07501,0750-
27 set 20221,07501,07501,07501,07501,075010
26 set 20220,99201,07500,99201,04001,04008.084
23 set 20221,09501,09501,09501,09501,095010
22 set 20221,09001,09001,00001,04001,04002.297
21 set 20221,02001,04000,98001,00501,00505.980
20 set 20221,00001,03000,96800,99800,998046.519
19 set 20221,04001,07501,02001,05001,050020.108
*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...