Italia markets close in 35 minutes

Caleffi (CLF.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1150-0,0200 (-1,76%)
Al 04:02PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20221,13501,13501,08501,11501,115037.580
30 giu 20221,13001,14001,11001,13501,135017.894
29 giu 20221,15001,17001,15001,17001,17002.009
28 giu 20221,15001,16501,15001,16501,16501.058
27 giu 20221,15001,17001,11001,17001,170022.836
24 giu 20221,17001,18001,17001,18001,1800398
23 giu 20221,15001,15001,15001,15001,1500-
22 giu 20221,15001,15001,15001,15001,15001.000
21 giu 20221,15501,15501,13501,14501,145010.965
20 giu 20221,14501,16001,14501,16001,160011.721
17 giu 20221,15001,15001,15001,15001,1500-
16 giu 20221,15001,15001,15001,15001,1500-
15 giu 20221,15001,15001,15001,15001,1500-
14 giu 20221,12001,16001,12001,15001,15003.128
13 giu 20221,16501,17001,12001,17001,170028.041
10 giu 20221,20001,20001,16001,19001,190023.119
09 giu 20221,25001,25001,21001,21001,21003.209
08 giu 20221,23501,23501,21001,21001,21003.008
07 giu 20221,21001,21001,21001,21001,2100-
06 giu 20221,22501,22501,21001,21001,21004.650
03 giu 20221,21001,25001,19501,24001,24008.255
02 giu 20221,19001,19001,19001,19001,1900142
01 giu 20221,19501,21001,19501,21001,2100550
31 mag 20221,20001,22501,18001,20001,200043.220
30 mag 20221,22001,22001,20001,21001,21001.988
27 mag 20221,21501,22001,21501,22001,22003.552
26 mag 20221,20001,25001,20001,25001,250011.540
25 mag 20221,21001,23001,21001,21001,210014.395
24 mag 20221,21001,21501,19001,21501,21503.040
23 mag 20221,23001,23001,23001,23001,230020
20 mag 20221,22001,22001,21001,21001,21002.700
19 mag 20221,22501,24001,22001,22001,22005.018
18 mag 20221,20501,24501,18001,20501,205027.644
17 mag 20221,21501,23501,21001,23001,230012.417
16 mag 20221,24001,24001,24001,24001,24003.590
13 mag 20221,22001,25501,20001,24001,24007.750
12 mag 20221,23001,26001,20001,20001,20003.667
11 mag 20221,26001,27001,26001,27001,27004.000
10 mag 20221,26001,27001,22501,27001,2700728
09 mag 20221,21501,26001,21501,26001,26002.008
06 mag 20221,26001,28001,26001,27501,27505.500
05 mag 20221,26501,28001,23001,28001,28002.808
04 mag 20221,27501,27501,23001,26501,26505.858
03 mag 20221,20501,30001,19001,30001,300011.918
02 mag 20221,25501,25501,18501,23501,235011.915
29 apr 20221,24501,24501,24501,24501,2450300
28 apr 20221,24501,25001,24501,25001,25006.250
27 apr 20221,18001,25001,18001,25001,250015.770
26 apr 20221,28501,29001,21501,23001,230039.453
25 apr 20221,27501,29001,27501,29001,2900787
22 apr 20221,29501,29501,29501,29501,2950-
21 apr 20221,30001,30001,27501,29501,295027.713
20 apr 20221,31001,31501,29001,29501,29504.924
19 apr 20221,29001,31501,28001,30001,30005.146
14 apr 20221,30001,33501,30001,31501,315016.056
13 apr 20221,31001,34001,31001,34001,34001.808
12 apr 20221,32001,34501,32001,34001,34001.158
11 apr 20221,32001,35001,28501,35001,350010.664
08 apr 20221,31001,31501,31001,31501,31505.630
07 apr 20221,31001,32001,30001,32001,32006.890
06 apr 20221,29501,32501,28001,31001,310010.300
05 apr 20221,30501,32501,30501,32501,32506.615
04 apr 20221,33501,33501,33001,33001,33007.934
01 apr 20221,34501,38001,30501,35501,355068.414
31 mar 20221,30501,35001,28501,31001,310029.171
30 mar 20221,35501,35501,29001,32001,320050.599
29 mar 20221,35001,37501,34001,35501,355064.146
28 mar 20221,32501,35001,30501,35001,350025.812
25 mar 20221,30501,30501,28001,29501,295010.232
24 mar 20221,32501,32501,27001,27501,27507.425
23 mar 20221,27001,31001,27001,31001,310010.608
22 mar 20221,28501,30501,26501,29001,290023.569
21 mar 20221,29501,29501,26501,27001,270030.100
18 mar 20221,30501,30501,25001,28001,280019.020
17 mar 20221,25501,29001,25001,29001,290030.207
16 mar 20221,26501,27001,20501,25001,250037.787
15 mar 20221,20501,23501,18001,23501,235016.333
14 mar 20221,22001,22001,19001,19001,19005.900
11 mar 20221,22001,22001,16001,22001,22008.240
10 mar 20221,19001,19501,13001,18001,180034.807
09 mar 20221,17001,17001,13501,15001,150017.205
08 mar 20221,08001,13501,08001,12501,125049.359
07 mar 20221,06001,11500,95001,08001,0800105.635
04 mar 20221,19001,19001,08001,08001,080096.174
03 mar 20221,28001,31501,20001,20001,200035.127
02 mar 20221,27501,29001,25001,28501,28506.259
01 mar 20221,32001,32001,27001,27501,275030.377
28 feb 20221,30501,35501,26501,31001,310062.835
25 feb 20221,28501,31001,26501,30501,305048.449
24 feb 20221,37001,37501,24001,26001,2600175.894
23 feb 20221,45501,49001,37001,42501,425079.571
22 feb 20221,39001,45501,36501,44501,445037.598
21 feb 20221,47501,47501,40001,41001,410042.705
18 feb 20221,53001,53001,47501,47501,475029.557
17 feb 20221,55001,55001,49501,52001,520078.760
16 feb 20221,60001,60001,51001,53001,5300112.803
15 feb 20221,56001,58001,52001,58001,580015.620
14 feb 20221,52501,56501,45001,54001,5400124.585
11 feb 20221,55501,58001,51001,58001,580046.124
10 feb 20221,60001,62501,55001,56501,565099.767
*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...