CED

Caltagirone Editore Historical Data

Company Name Stock Ticker Symbol Market Type
Caltagirone Editore CED Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.032 3.38% 0.98 11:35:33
Open Price Low Price High Price Close Price Prev Close
0.92 0.92 0.978 0.98 0.948
more quote information »

CED Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.980.9880.920.958284,5330.000.0%
1 Month0.9941.050.920.9791267,638-0.014-1.41%
3 Months1.031.0750.921.016,831-0.05-4.85%
6 Months1.101.180.921.077,481-0.12-10.91%
1 Year1.141.260.921.1213,199-0.16-14.04%
3 Years1.041.260.7060.98457417,705-0.06-5.77%
5 Years1.301.490.7061.1118,053-0.32-24.62%

CED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 0.98 0.032 3.38% 0.92 0.98 0.92 2,630
Sep 29 2022 0.948 0.018 1.94% 0.948 0.95 0.922 4,061
Sep 28 2022 0.93 -0.03 -3.13% 0.93 0.93 0.93 2,150
Sep 27 2022 0.96 0.00 0.0% 0.96 0.96 0.94 3,100
Sep 26 2022 0.96 -0.028 -2.83% 0.94 0.974 0.94 10,700
Sep 23 2022 0.988 -0.002 -0.2% 0.98 0.988 0.95 2,652
Sep 22 2022 0.99 0.02 2.06% 0.95 0.99 0.94 24,561
Sep 21 2022 0.97 0.00 0.0% 0.954 0.97 0.954 100
Sep 20 2022 0.97 0.01 1.04% 0.956 0.97 0.956 1,495
Sep 19 2022 0.96 0.002 0.21% 0.958 0.97 0.958 1,400
Sep 16 2022 0.958 -0.03 -3.04% 0.958 0.958 0.958 5,000
Sep 15 2022 0.988 0.01 1.02% 0.962 0.988 0.962 3,356
Sep 14 2022 0.978 -0.047 -4.59% 1.005 1.005 0.952 58,809
Sep 13 2022 1.025 -0.03 -2.38% 1.025 1.025 1.025 10
Sep 12 2022 1.05 0.07 6.71% 0.99 1.05 0.99 1,735
Sep 09 2022 0.984 -0.016 -1.6% 0.982 1.00 0.982 9,227
Sep 08 2022 1.00 0.01 1.01% 0.982 1.00 0.982 154
Sep 07 2022 0.99 -0.01 -1.0% 0.982 0.99 0.98 10,301
Sep 06 2022 1.00 0.008 0.81% 0.99 1.00 0.98 3,000
Sep 05 2022 0.992 -0.008 -0.8% 0.994 1.025 0.992 3,304
Sep 02 2022 1.00 0.00 0.0% 1.00 1.00 1.00 0.00
Sep 01 2022 1.00 -0.015 -1.48% 1.00 1.00 1.00 4,500
See More Historical Prices ยป
Your Recent History
BIT
CED
Caltagiron..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221001 11:32:14