U.S. markets closed

Caleffi S.p.A. (CLF.MI)

Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.87000.0000 (0.00%)
Al cierre: 09:50AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.87000.87000.87000.87000.8700-
27 jun 20240.87000.87000.87000.87000.8700500
26 jun 20240.87400.89000.85600.89000.89009,510
25 jun 20240.87800.87800.87800.87800.8780-
24 jun 20240.88600.88600.87000.87800.87804,625
21 jun 20240.88000.88000.88000.88000.8800167
20 jun 20240.89800.89800.89800.89800.898025
19 jun 20240.87600.89600.87000.88000.88007,680
18 jun 20240.86200.87600.86200.86600.86603,235
17 jun 20240.86000.86000.86000.86000.8600-
14 jun 20240.86200.86200.86000.86000.860013,498
13 jun 20240.86200.86200.86200.86200.8620-
12 jun 20240.86200.86200.86200.86200.86201,428
11 jun 20240.87000.87000.87000.87000.87004,608
10 jun 20240.85600.87600.85600.87000.870010,334
07 jun 20240.86800.87400.86000.87400.8740522
06 jun 20240.85600.87600.85600.87200.872021,560
05 jun 20240.85000.85000.84400.84400.84401,389
04 jun 20240.85000.85000.84600.84600.84606,500
03 jun 20240.84400.84400.84400.84400.8440-
31 may 20240.84800.84800.84400.84400.84402,453
30 may 20240.86000.86000.84800.85000.850016,372
29 may 20240.85200.85200.85000.85000.85001,000
28 may 20240.86000.86000.86000.86000.8600700
27 may 20240.86200.86200.84600.86000.860015,119
24 may 20240.86000.86000.86000.86000.8600-
23 may 20240.86000.86000.86000.86000.8600-
22 may 20240.87200.87400.86000.86000.86002,672
21 may 20240.86800.86800.85400.86000.860013,247
20 may 20240.86000.88000.86000.86800.868011,176
17 may 20240.87000.87000.84800.86000.860058,740
16 may 20240.87200.88600.84600.88600.886055,492
15 may 20240.86200.89000.86000.87000.870017,841
14 may 20240.88200.88200.86200.86800.868019,157
13 may 20240.88200.88400.87200.88000.880018,139
10 may 20240.90000.90000.90000.90000.9000-
09 may 20240.89800.90000.89800.90000.90003,000
08 may 20240.88200.89800.88000.88000.8800828
07 may 20240.90000.90000.88600.89800.89803,595
06 may 20240.88600.90000.88600.90000.900023,500
03 may 20240.88000.88000.88000.88000.88002,858
02 may 20240.88200.89800.87200.87400.87405,475
30 abr 20240.86600.90000.86600.90000.900014,129
29 abr 20240.88400.90000.86000.90000.900017,939
26 abr 20240.88000.88400.87000.88400.88407,598
25 abr 20240.87000.88600.87000.88600.88609,900
24 abr 20240.87200.88600.87000.87000.87001,810
23 abr 20240.88000.88000.88000.88000.8800133
22 abr 20240.89600.89600.83200.88200.882040,364
19 abr 20240.90800.90800.84600.88600.88606,429
18 abr 20240.87000.88800.85600.88800.88803,985
17 abr 20240.87000.87000.84600.87000.870019,040
16 abr 20240.87200.87400.86200.87400.87406,492
15 abr 20240.87800.88000.87000.88000.88001,400
12 abr 20240.87400.87800.87400.87800.87803,580
11 abr 20240.86400.86600.86200.86400.86406,750
10 abr 20240.88400.88800.86600.88400.88405,603
09 abr 20240.88200.88800.86600.88800.888023,462
08 abr 20240.89800.89800.86200.89800.898011,689
05 abr 20240.86800.90200.86400.90200.90203,594
04 abr 20240.89200.89200.89200.89200.89202,000
03 abr 20240.88600.88600.88600.88600.8860113
02 abr 20240.88800.89000.88800.89000.89002,250
28 mar 20240.89800.94000.87000.88800.888021,805
27 mar 20240.87600.90000.86200.89600.896020,982
26 mar 20240.88000.89800.88000.88000.880010,720
25 mar 20240.88400.90800.88000.89000.89002,303
22 mar 20240.90600.92600.89000.89800.898032,416
21 mar 20240.90800.90800.90600.90600.9060500
20 mar 20240.92800.93000.92800.93000.9300500
19 mar 20240.91400.91400.90600.91000.91006,336
18 mar 20240.91600.91600.91600.91600.9160-
15 mar 20240.90800.92000.88800.91600.916016,880
14 mar 20240.95000.95000.90600.92800.928033,676
13 mar 20240.90200.90200.90200.90200.90201,200
12 mar 20240.90000.93400.90000.92600.926010,800
11 mar 20240.91600.93000.90200.93000.930027,226
08 mar 20240.93600.93600.93600.93600.93603,000
07 mar 20240.93000.94200.93000.93600.93603,598
06 mar 20240.93200.93400.93200.93200.93201,250
05 mar 20240.91800.93400.91800.93200.93205,600
04 mar 20240.90600.95000.90000.92000.920041,427
01 mar 20240.93800.94000.91000.94000.94002,290
29 feb 20240.91000.94400.89200.94000.940022,335
28 feb 20240.93000.93000.91000.92000.92005,452
27 feb 20240.93400.93400.92000.93200.932014,226
26 feb 20240.95600.95600.94000.94000.94002,405
23 feb 20240.95000.96400.95000.95000.95002,465
22 feb 20240.97200.97200.95000.97000.9700635
21 feb 20240.98800.98800.95800.95800.95801,031
20 feb 20240.95800.95800.95800.95800.95801,017
19 feb 20240.96400.96600.92400.94600.946018,674
16 feb 20240.99800.99800.94200.94200.942010,721
15 feb 20240.94600.97600.94400.97400.97406,914
14 feb 20240.99000.99000.95800.97800.978012,808
13 feb 20240.99801.00000.97800.98000.98002,550
12 feb 20240.99000.99200.95800.98600.98602,660
09 feb 20240.98800.99000.98800.98800.98801,350
08 feb 20240.95200.98200.94000.96800.968014,596
07 feb 20240.95801.00000.95000.96400.964030,607
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...