CED

Caltagirone Editore Historical Data

CED Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 0.998 0.05 5.27% 0.94 0.998 0.94 16,086
Nov 30 2022 0.948 0.00 0.0% 0.948 0.948 0.948 0.00
Nov 29 2022 0.948 -0.01 -1.04% 0.94 0.956 0.94 800
Nov 28 2022 0.958 0.008 0.84% 0.95 0.958 0.94 3,343
Nov 25 2022 0.95 0.00 0.0% 0.964 0.964 0.95 6,200
Nov 24 2022 0.95 -0.018 -1.86% 0.964 0.966 0.95 2,300
Nov 23 2022 0.968 0.00 0.0% 0.968 0.968 0.968 0.00
Nov 22 2022 0.968 0.022 2.33% 0.95 0.968 0.944 4,973
Nov 21 2022 0.946 -0.014 -1.46% 0.946 0.946 0.946 2,661
Nov 18 2022 0.96 0.01 1.05% 0.95 0.96 0.95 2,600
Nov 17 2022 0.95 -0.01 -1.04% 0.95 0.95 0.95 150
Nov 16 2022 0.96 0.01 1.05% 0.948 0.96 0.944 3,725
Nov 15 2022 0.95 -0.01 -1.04% 0.934 0.96 0.934 16,650
Nov 14 2022 0.96 0.004 0.42% 0.96 0.96 0.942 2,745
Nov 11 2022 0.956 -0.002 -0.21% 0.94 0.96 0.94 2,975
Nov 10 2022 0.958 0.018 1.91% 0.958 0.958 0.93 1,600
Nov 09 2022 0.94 -0.02 -2.08% 0.94 0.958 0.94 1,000
Nov 08 2022 0.96 0.014 1.48% 0.946 0.96 0.942 3,250
Nov 07 2022 0.946 -0.004 -0.42% 0.96 0.96 0.942 4,015
Nov 04 2022 0.95 -0.012 -1.25% 0.94 0.96 0.94 6,250
Nov 03 2022 0.962 0.002 0.21% 0.94 0.962 0.94 1,533
Nov 02 2022 0.96 0.018 1.91% 0.96 0.96 0.96 100
Nov 01 2022 0.942 0.00 0.0% 0.942 0.942 0.942 0.00
Oct 31 2022 0.942 -0.018 -1.88% 0.942 0.942 0.942 243
Oct 28 2022 0.96 0.00 +0.00% 0.96 0.96 0.96 0.00
Oct 28 2022 0.96 0.00 0.0% 0.96 0.96 0.96 0.00
Oct 27 2022 0.96 0.00 0.0% 0.942 0.962 0.942 2,250
Oct 26 2022 0.96 -0.002 -0.21% 0.942 0.96 0.942 2,370
Oct 25 2022 0.962 0.00 0.0% 0.942 0.962 0.942 400
Oct 24 2022 0.962 0.00 0.0% 0.962 0.962 0.962 0.00
Oct 21 2022 0.962 0.012 1.26% 0.942 0.962 0.942 2,251
Oct 20 2022 0.95 0.008 0.85% 0.942 0.966 0.942 1,633
Oct 19 2022 0.942 -0.036 -3.68% 0.942 0.942 0.942 299
Oct 18 2022 0.978 0.008 0.82% 0.942 0.978 0.94 9,067
Oct 17 2022 0.97 -0.006 -0.61% 0.94 0.97 0.94 2,050
Oct 14 2022 0.976 0.018 1.88% 0.92 0.976 0.912 28,923
Oct 13 2022 0.958 0.00 0.0% 0.958 0.958 0.958 0.00
Oct 12 2022 0.958 0.00 0.0% 0.958 0.958 0.958 0.00
Oct 11 2022 0.958 0.00 0.0% 0.958 0.958 0.958 0.00
Oct 10 2022 0.958 0.00 0.0% 0.958 0.958 0.958 0.00
Oct 07 2022 0.958 0.00 0.0% 0.958 0.958 0.958 0.00
Oct 06 2022 0.958 -0.014 -1.44% 0.934 0.958 0.92 8,200
Oct 05 2022 0.972 0.00 0.0% 0.972 0.972 0.972 0.00
Oct 04 2022 0.972 0.006 0.62% 0.972 0.972 0.972 100
Oct 03 2022 0.966 -0.014 -1.43% 0.968 0.968 0.94 2,214
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
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:20221202 10:31:52