Italia markets open in 2 hours 27 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.677,36 -16,29 (-0,06%) EUR/USD
1,0742 +0,0012 (+0,11%) BTC-EUR
21.345,88 +9,39 (+0,04%) CMC Crypto 200
526,43 +1,30 (+0,25%)
Caleffi (CLF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:16PM CET
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 feb 2023 | 1,1000 | 1,2250 | 1,1000 | 1,1850 | 1,1850 | 44.062 |
| 03 feb 2023 | 1,0750 | 1,1850 | 1,0600 | 1,1300 | 1,1300 | 35.413 |
| 02 feb 2023 | 1,0850 | 1,0850 | 1,0800 | 1,0800 | 1,0800 | 1.328 |
| 01 feb 2023 | 1,0800 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 8.451 |
| 31 gen 2023 | 1,0600 | 1,1100 | 1,0500 | 1,0650 | 1,0650 | 19.770 |
| 30 gen 2023 | 1,0450 | 1,1100 | 1,0450 | 1,1050 | 1,1050 | 6.519 |
| 27 gen 2023 | 1,0650 | 1,0800 | 1,0500 | 1,0700 | 1,0700 | 8.398 |
| 26 gen 2023 | 1,0300 | 1,0650 | 1,0300 | 1,0650 | 1,0650 | 9.672 |
| 25 gen 2023 | 1,0400 | 1,0500 | 1,0350 | 1,0500 | 1,0500 | 1.550 |
| 24 gen 2023 | 1,0400 | 1,0650 | 1,0400 | 1,0500 | 1,0500 | 2.550 |
| 23 gen 2023 | 1,0450 | 1,0650 | 1,0200 | 1,0650 | 1,0650 | 2.510 |
| 20 gen 2023 | 1,0600 | 1,0600 | 1,0450 | 1,0450 | 1,0450 | 110 |
| 19 gen 2023 | 1,0500 | 1,0750 | 1,0500 | 1,0500 | 1,0500 | 5.381 |
| 18 gen 2023 | 1,0600 | 1,0850 | 1,0500 | 1,0650 | 1,0650 | 5.074 |
| 17 gen 2023 | 1,0850 | 1,0850 | 1,0500 | 1,0500 | 1,0500 | 7.013 |
| 16 gen 2023 | 1,0500 | 1,0750 | 1,0450 | 1,0750 | 1,0750 | 1.161 |
| 13 gen 2023 | 1,0500 | 1,0700 | 1,0350 | 1,0600 | 1,0600 | 6.032 |
| 12 gen 2023 | 1,0450 | 1,0550 | 1,0400 | 1,0550 | 1,0550 | 1.074 |
| 11 gen 2023 | 1,0550 | 1,0750 | 1,0300 | 1,0400 | 1,0400 | 20.578 |
| 10 gen 2023 | 1,0450 | 1,0850 | 1,0450 | 1,0750 | 1,0750 | 7.243 |
| 09 gen 2023 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 06 gen 2023 | 1,0350 | 1,0950 | 1,0350 | 1,0850 | 1,0850 | 20.795 |
| 05 gen 2023 | 1,0400 | 1,0950 | 1,0400 | 1,0850 | 1,0850 | 10.156 |
| 04 gen 2023 | 1,0700 | 1,0800 | 1,0450 | 1,0800 | 1,0800 | 7.285 |
| 03 gen 2023 | 1,0550 | 1,0700 | 1,0150 | 1,0400 | 1,0400 | 11.360 |
| 02 gen 2023 | 1,0200 | 1,0550 | 1,0200 | 1,0550 | 1,0550 | 2.327 |
| 30 dic 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 29 dic 2022 | 1,0200 | 1,0200 | 1,0050 | 1,0200 | 1,0200 | 102 |
| 28 dic 2022 | 1,0150 | 1,0200 | 1,0050 | 1,0200 | 1,0200 | 3.801 |
| 27 dic 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 151 |
| 23 dic 2022 | 0,9940 | 1,0250 | 0,9900 | 1,0250 | 1,0250 | 3.586 |
| 22 dic 2022 | 1,0050 | 1,0200 | 1,0050 | 1,0050 | 1,0050 | 1.100 |
| 21 dic 2022 | 1,0050 | 1,0200 | 1,0050 | 1,0200 | 1,0200 | 1.747 |
| 20 dic 2022 | 1,0000 | 1,0200 | 0,9920 | 1,0050 | 1,0050 | 3.555 |
| 19 dic 2022 | 1,0150 | 1,0300 | 1,0150 | 1,0300 | 1,0300 | 1.050 |
| 16 dic 2022 | 1,0300 | 1,0600 | 1,0100 | 1,0350 | 1,0350 | 5.489 |
| 15 dic 2022 | 1,0400 | 1,0700 | 1,0200 | 1,0600 | 1,0600 | 6.564 |
| 14 dic 2022 | 1,0500 | 1,0700 | 1,0300 | 1,0500 | 1,0500 | 5.904 |
| 13 dic 2022 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 10 |
| 12 dic 2022 | 1,0350 | 1,0450 | 1,0300 | 1,0400 | 1,0400 | 12.334 |
| 09 dic 2022 | 1,0250 | 1,0750 | 1,0250 | 1,0750 | 1,0750 | 10.949 |
| 08 dic 2022 | 1,0600 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | 2.158 |
| 07 dic 2022 | 1,0000 | 1,0650 | 1,0000 | 1,0600 | 1,0600 | 12.097 |
| 06 dic 2022 | 1,0000 | 1,0450 | 1,0000 | 1,0200 | 1,0200 | 520 |
| 05 dic 2022 | 1,0050 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 1.560 |
| 02 dic 2022 | 1,0100 | 1,0300 | 1,0000 | 1,0050 | 1,0050 | 7.560 |
| 01 dic 2022 | 0,9980 | 1,0150 | 0,9980 | 1,0150 | 1,0150 | 5.493 |
| 30 nov 2022 | 1,0000 | 1,0000 | 0,9820 | 0,9980 | 0,9980 | 2.621 |
| 29 nov 2022 | 1,0000 | 1,0000 | 0,9860 | 0,9900 | 0,9900 | 14.647 |
| 28 nov 2022 | 1,0050 | 1,0150 | 0,9840 | 1,0050 | 1,0050 | 7.583 |
| 25 nov 2022 | 1,0100 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 8.190 |
| 24 nov 2022 | 1,0250 | 1,0350 | 1,0100 | 1,0250 | 1,0250 | 12.060 |
| 23 nov 2022 | 1,0500 | 1,0500 | 1,0000 | 1,0350 | 1,0350 | 12.124 |
| 22 nov 2022 | 1,0200 | 1,0200 | 0,9620 | 1,0150 | 1,0150 | 15.193 |
| 21 nov 2022 | 1,0250 | 1,0300 | 1,0250 | 1,0250 | 1,0250 | 4.000 |
| 18 nov 2022 | 1,0700 | 1,0700 | 1,0100 | 1,0250 | 1,0250 | 17.770 |
| 17 nov 2022 | 1,0350 | 1,0700 | 1,0350 | 1,0450 | 1,0450 | 6.571 |
| 16 nov 2022 | 1,0250 | 1,0650 | 1,0250 | 1,0350 | 1,0350 | 9.270 |
| 15 nov 2022 | 1,0550 | 1,0550 | 1,0350 | 1,0400 | 1,0400 | 2.041 |
| 14 nov 2022 | 1,0500 | 1,0550 | 1,0350 | 1,0550 | 1,0550 | 6.541 |
| 11 nov 2022 | 1,0300 | 1,0500 | 1,0200 | 1,0400 | 1,0400 | 22.146 |
| 10 nov 2022 | 1,0250 | 1,0500 | 1,0100 | 1,0350 | 1,0350 | 13.732 |
| 09 nov 2022 | 1,0250 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 6.229 |
| 08 nov 2022 | 1,0500 | 1,0550 | 1,0400 | 1,0500 | 1,0500 | 7.900 |
| 07 nov 2022 | 1,0400 | 1,0650 | 1,0200 | 1,0550 | 1,0550 | 8.018 |
| 04 nov 2022 | 1,0350 | 1,0400 | 1,0350 | 1,0400 | 1,0400 | 1.909 |
| 03 nov 2022 | 1,0300 | 1,0400 | 1,0100 | 1,0400 | 1,0400 | 3.243 |
| 02 nov 2022 | 1,0500 | 1,0750 | 1,0250 | 1,0400 | 1,0400 | 16.929 |
| 01 nov 2022 | 1,0350 | 1,0800 | 1,0100 | 1,0550 | 1,0550 | 37.546 |
| 31 ott 2022 | 1,0900 | 1,0900 | 1,0400 | 1,0850 | 1,0850 | 1.530 |
| 28 ott 2022 | 1,0800 | 1,0800 | 1,0000 | 1,0400 | 1,0400 | 6.290 |
| 27 ott 2022 | 1,0200 | 1,0450 | 1,0200 | 1,0300 | 1,0300 | 5.061 |
| 26 ott 2022 | 1,0000 | 1,0200 | 0,9920 | 1,0200 | 1,0200 | 5.361 |
| 25 ott 2022 | 1,0000 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 12.042 |
| 24 ott 2022 | 0,9800 | 0,9900 | 0,9440 | 0,9900 | 0,9900 | 13.738 |
| 21 ott 2022 | 0,9900 | 0,9900 | 0,9800 | 0,9880 | 0,9880 | 1.002 |
| 20 ott 2022 | 1,0200 | 1,0200 | 0,9600 | 0,9940 | 0,9940 | 8.110 |
| 19 ott 2022 | 1,0100 | 1,0100 | 0,9800 | 0,9900 | 0,9900 | 3.477 |
| 18 ott 2022 | 1,0100 | 1,0100 | 0,9540 | 1,0000 | 1,0000 | 3.040 |
| 17 ott 2022 | 0,9900 | 0,9980 | 0,9600 | 0,9980 | 0,9980 | 2.399 |
| 14 ott 2022 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 13 ott 2022 | 1,0200 | 1,0200 | 0,9900 | 1,0100 | 1,0100 | 1.530 |
| 12 ott 2022 | 1,0150 | 1,0150 | 0,9800 | 0,9800 | 0,9800 | 1.170 |
| 11 ott 2022 | 0,9900 | 1,0050 | 0,9900 | 1,0050 | 1,0050 | 1.010 |
| 10 ott 2022 | 0,9960 | 1,0150 | 0,9800 | 1,0150 | 1,0150 | 9.022 |
| 07 ott 2022 | 1,0100 | 1,0100 | 0,9420 | 0,9880 | 0,9880 | 11.070 |
| 06 ott 2022 | 1,0100 | 1,0100 | 0,9520 | 0,9960 | 0,9960 | 4.811 |
| 05 ott 2022 | 1,0150 | 1,0150 | 0,9900 | 0,9900 | 0,9900 | 1.002 |
| 04 ott 2022 | 1,0200 | 1,0200 | 0,9920 | 1,0000 | 1,0000 | 43 |
| 03 ott 2022 | 0,9900 | 1,0150 | 0,9700 | 1,0050 | 1,0050 | 2.890 |
| 30 set 2022 | 1,0200 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 1.020 |
| 29 set 2022 | 1,0700 | 1,0700 | 0,9900 | 0,9900 | 0,9900 | 1.715 |
| 28 set 2022 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | - |
| 27 set 2022 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 10 |
| 26 set 2022 | 0,9920 | 1,0750 | 0,9920 | 1,0400 | 1,0400 | 8.084 |
| 23 set 2022 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 10 |
| 22 set 2022 | 1,0900 | 1,0900 | 1,0000 | 1,0400 | 1,0400 | 2.297 |
| 21 set 2022 | 1,0200 | 1,0400 | 0,9800 | 1,0050 | 1,0050 | 5.980 |
| 20 set 2022 | 1,0000 | 1,0300 | 0,9680 | 0,9980 | 0,9980 | 46.519 |
| 19 set 2022 | 1,0400 | 1,0750 | 1,0200 | 1,0500 | 1,0500 | 20.108 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
