Caleffi (CLF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 04:02PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 1,1350 | 1,1350 | 1,0850 | 1,1150 | 1,1150 | 37.580 |
| 30 giu 2022 | 1,1300 | 1,1400 | 1,1100 | 1,1350 | 1,1350 | 17.894 |
| 29 giu 2022 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 2.009 |
| 28 giu 2022 | 1,1500 | 1,1650 | 1,1500 | 1,1650 | 1,1650 | 1.058 |
| 27 giu 2022 | 1,1500 | 1,1700 | 1,1100 | 1,1700 | 1,1700 | 22.836 |
| 24 giu 2022 | 1,1700 | 1,1800 | 1,1700 | 1,1800 | 1,1800 | 398 |
| 23 giu 2022 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 22 giu 2022 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.000 |
| 21 giu 2022 | 1,1550 | 1,1550 | 1,1350 | 1,1450 | 1,1450 | 10.965 |
| 20 giu 2022 | 1,1450 | 1,1600 | 1,1450 | 1,1600 | 1,1600 | 11.721 |
| 17 giu 2022 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 16 giu 2022 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 15 giu 2022 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 14 giu 2022 | 1,1200 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | 3.128 |
| 13 giu 2022 | 1,1650 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 28.041 |
| 10 giu 2022 | 1,2000 | 1,2000 | 1,1600 | 1,1900 | 1,1900 | 23.119 |
| 09 giu 2022 | 1,2500 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 3.209 |
| 08 giu 2022 | 1,2350 | 1,2350 | 1,2100 | 1,2100 | 1,2100 | 3.008 |
| 07 giu 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 06 giu 2022 | 1,2250 | 1,2250 | 1,2100 | 1,2100 | 1,2100 | 4.650 |
| 03 giu 2022 | 1,2100 | 1,2500 | 1,1950 | 1,2400 | 1,2400 | 8.255 |
| 02 giu 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 142 |
| 01 giu 2022 | 1,1950 | 1,2100 | 1,1950 | 1,2100 | 1,2100 | 550 |
| 31 mag 2022 | 1,2000 | 1,2250 | 1,1800 | 1,2000 | 1,2000 | 43.220 |
| 30 mag 2022 | 1,2200 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 1.988 |
| 27 mag 2022 | 1,2150 | 1,2200 | 1,2150 | 1,2200 | 1,2200 | 3.552 |
| 26 mag 2022 | 1,2000 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 11.540 |
| 25 mag 2022 | 1,2100 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 14.395 |
| 24 mag 2022 | 1,2100 | 1,2150 | 1,1900 | 1,2150 | 1,2150 | 3.040 |
| 23 mag 2022 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 20 |
| 20 mag 2022 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 2.700 |
| 19 mag 2022 | 1,2250 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 5.018 |
| 18 mag 2022 | 1,2050 | 1,2450 | 1,1800 | 1,2050 | 1,2050 | 27.644 |
| 17 mag 2022 | 1,2150 | 1,2350 | 1,2100 | 1,2300 | 1,2300 | 12.417 |
| 16 mag 2022 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 3.590 |
| 13 mag 2022 | 1,2200 | 1,2550 | 1,2000 | 1,2400 | 1,2400 | 7.750 |
| 12 mag 2022 | 1,2300 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 3.667 |
| 11 mag 2022 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | 4.000 |
| 10 mag 2022 | 1,2600 | 1,2700 | 1,2250 | 1,2700 | 1,2700 | 728 |
| 09 mag 2022 | 1,2150 | 1,2600 | 1,2150 | 1,2600 | 1,2600 | 2.008 |
| 06 mag 2022 | 1,2600 | 1,2800 | 1,2600 | 1,2750 | 1,2750 | 5.500 |
| 05 mag 2022 | 1,2650 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 2.808 |
| 04 mag 2022 | 1,2750 | 1,2750 | 1,2300 | 1,2650 | 1,2650 | 5.858 |
| 03 mag 2022 | 1,2050 | 1,3000 | 1,1900 | 1,3000 | 1,3000 | 11.918 |
| 02 mag 2022 | 1,2550 | 1,2550 | 1,1850 | 1,2350 | 1,2350 | 11.915 |
| 29 apr 2022 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 300 |
| 28 apr 2022 | 1,2450 | 1,2500 | 1,2450 | 1,2500 | 1,2500 | 6.250 |
| 27 apr 2022 | 1,1800 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 15.770 |
| 26 apr 2022 | 1,2850 | 1,2900 | 1,2150 | 1,2300 | 1,2300 | 39.453 |
| 25 apr 2022 | 1,2750 | 1,2900 | 1,2750 | 1,2900 | 1,2900 | 787 |
| 22 apr 2022 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | - |
| 21 apr 2022 | 1,3000 | 1,3000 | 1,2750 | 1,2950 | 1,2950 | 27.713 |
| 20 apr 2022 | 1,3100 | 1,3150 | 1,2900 | 1,2950 | 1,2950 | 4.924 |
| 19 apr 2022 | 1,2900 | 1,3150 | 1,2800 | 1,3000 | 1,3000 | 5.146 |
| 14 apr 2022 | 1,3000 | 1,3350 | 1,3000 | 1,3150 | 1,3150 | 16.056 |
| 13 apr 2022 | 1,3100 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 1.808 |
| 12 apr 2022 | 1,3200 | 1,3450 | 1,3200 | 1,3400 | 1,3400 | 1.158 |
| 11 apr 2022 | 1,3200 | 1,3500 | 1,2850 | 1,3500 | 1,3500 | 10.664 |
| 08 apr 2022 | 1,3100 | 1,3150 | 1,3100 | 1,3150 | 1,3150 | 5.630 |
| 07 apr 2022 | 1,3100 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | 6.890 |
| 06 apr 2022 | 1,2950 | 1,3250 | 1,2800 | 1,3100 | 1,3100 | 10.300 |
| 05 apr 2022 | 1,3050 | 1,3250 | 1,3050 | 1,3250 | 1,3250 | 6.615 |
| 04 apr 2022 | 1,3350 | 1,3350 | 1,3300 | 1,3300 | 1,3300 | 7.934 |
| 01 apr 2022 | 1,3450 | 1,3800 | 1,3050 | 1,3550 | 1,3550 | 68.414 |
| 31 mar 2022 | 1,3050 | 1,3500 | 1,2850 | 1,3100 | 1,3100 | 29.171 |
| 30 mar 2022 | 1,3550 | 1,3550 | 1,2900 | 1,3200 | 1,3200 | 50.599 |
| 29 mar 2022 | 1,3500 | 1,3750 | 1,3400 | 1,3550 | 1,3550 | 64.146 |
| 28 mar 2022 | 1,3250 | 1,3500 | 1,3050 | 1,3500 | 1,3500 | 25.812 |
| 25 mar 2022 | 1,3050 | 1,3050 | 1,2800 | 1,2950 | 1,2950 | 10.232 |
| 24 mar 2022 | 1,3250 | 1,3250 | 1,2700 | 1,2750 | 1,2750 | 7.425 |
| 23 mar 2022 | 1,2700 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | 10.608 |
| 22 mar 2022 | 1,2850 | 1,3050 | 1,2650 | 1,2900 | 1,2900 | 23.569 |
| 21 mar 2022 | 1,2950 | 1,2950 | 1,2650 | 1,2700 | 1,2700 | 30.100 |
| 18 mar 2022 | 1,3050 | 1,3050 | 1,2500 | 1,2800 | 1,2800 | 19.020 |
| 17 mar 2022 | 1,2550 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 30.207 |
| 16 mar 2022 | 1,2650 | 1,2700 | 1,2050 | 1,2500 | 1,2500 | 37.787 |
| 15 mar 2022 | 1,2050 | 1,2350 | 1,1800 | 1,2350 | 1,2350 | 16.333 |
| 14 mar 2022 | 1,2200 | 1,2200 | 1,1900 | 1,1900 | 1,1900 | 5.900 |
| 11 mar 2022 | 1,2200 | 1,2200 | 1,1600 | 1,2200 | 1,2200 | 8.240 |
| 10 mar 2022 | 1,1900 | 1,1950 | 1,1300 | 1,1800 | 1,1800 | 34.807 |
| 09 mar 2022 | 1,1700 | 1,1700 | 1,1350 | 1,1500 | 1,1500 | 17.205 |
| 08 mar 2022 | 1,0800 | 1,1350 | 1,0800 | 1,1250 | 1,1250 | 49.359 |
| 07 mar 2022 | 1,0600 | 1,1150 | 0,9500 | 1,0800 | 1,0800 | 105.635 |
| 04 mar 2022 | 1,1900 | 1,1900 | 1,0800 | 1,0800 | 1,0800 | 96.174 |
| 03 mar 2022 | 1,2800 | 1,3150 | 1,2000 | 1,2000 | 1,2000 | 35.127 |
| 02 mar 2022 | 1,2750 | 1,2900 | 1,2500 | 1,2850 | 1,2850 | 6.259 |
| 01 mar 2022 | 1,3200 | 1,3200 | 1,2700 | 1,2750 | 1,2750 | 30.377 |
| 28 feb 2022 | 1,3050 | 1,3550 | 1,2650 | 1,3100 | 1,3100 | 62.835 |
| 25 feb 2022 | 1,2850 | 1,3100 | 1,2650 | 1,3050 | 1,3050 | 48.449 |
| 24 feb 2022 | 1,3700 | 1,3750 | 1,2400 | 1,2600 | 1,2600 | 175.894 |
| 23 feb 2022 | 1,4550 | 1,4900 | 1,3700 | 1,4250 | 1,4250 | 79.571 |
| 22 feb 2022 | 1,3900 | 1,4550 | 1,3650 | 1,4450 | 1,4450 | 37.598 |
| 21 feb 2022 | 1,4750 | 1,4750 | 1,4000 | 1,4100 | 1,4100 | 42.705 |
| 18 feb 2022 | 1,5300 | 1,5300 | 1,4750 | 1,4750 | 1,4750 | 29.557 |
| 17 feb 2022 | 1,5500 | 1,5500 | 1,4950 | 1,5200 | 1,5200 | 78.760 |
| 16 feb 2022 | 1,6000 | 1,6000 | 1,5100 | 1,5300 | 1,5300 | 112.803 |
| 15 feb 2022 | 1,5600 | 1,5800 | 1,5200 | 1,5800 | 1,5800 | 15.620 |
| 14 feb 2022 | 1,5250 | 1,5650 | 1,4500 | 1,5400 | 1,5400 | 124.585 |
| 11 feb 2022 | 1,5550 | 1,5800 | 1,5100 | 1,5800 | 1,5800 | 46.124 |
| 10 feb 2022 | 1,6000 | 1,6250 | 1,5500 | 1,5650 | 1,5650 | 99.767 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
