Caleffi SPA Historical Data - CLF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Caleffi SPA (CLF)
Caleffi SPA (CLF) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.024	-2.64317180617	0.908	0.908	0.832	11727	0.88323286	DE
4	-0.004	-0.45045045045	0.888	0.908	0.832	8255	0.88264981	DE
12	-0.106	-10.7070707071	0.99	1	0.832	10138	0.91730811	DE
26	-0.018	-1.9955654102	0.902	1.2	0.832	18288	0.99234995	DE
52	-0.171	-16.2085308057	1.055	1.2	0.832	13072	0.98916459	DE
156	-0.321	-26.6390041494	1.205	1.69	0.832	22740	1.25964326	DE
260	-0.566	-39.0344827586	1.45	1.69	0.498	25324	1.09528733	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	0.884	-0.002	-0.23	0.88	0.884	0.87	7598
1714060500	0.886	0	0.00	0.87	0.886	0.87	9900
1713974100	0.886	0.006	0.68	0.872	0.886	0.872	1810
1713887700	0.88	-0.002	-0.23	0.88	0.88	0.88	133
1713801300	0.882	-0.004	-0.45	0.896	0.896	0.832	40364
1713542100	0.886	0.002	0.23	0.908	0.908	0.846	6429
1713455700	0.884	0.014	1.61	0.87	0.884	0.856	3985
1713369300	0.87	-0.004	-0.46	0.87	0.87	0.846	19040
1713282900	0.874	0.004	0.46	0.872	0.874	0.862	6492
1713196500	0.87	-0.008	-0.91	0.878	0.878	0.87	1400
1712937300	0.878	0.014	1.62	0.874	0.878	0.874	3580
1712850900	0.864	-0.02	-2.26	0.864	0.866	0.862	6750
1712764500	0.884	-0.004	-0.45	0.884	0.888	0.866	5603
1712678100	0.888	-0.01	-1.11	0.882	0.888	0.866	23462
1712591700	0.898	-0.004	-0.44	0.898	0.898	0.862	11689
1712332500	0.902	0.01	1.12	0.868	0.902	0.864	3594
1712246100	0.892	0.006	0.68	0.892	0.892	0.892	2000
1712159700	0.886	-0.004	-0.45	0.886	0.886	0.886	113
1712073300	0.89	0.002	0.23	0.888	0.89	0.888	2250
1711644900	0.888	-0.008	-0.89	0.898	0.94	0.87	21805
1711558500	0.896	0.016	1.82	0.876	0.9	0.862	20982
1711472100	0.88	-0.02	-2.22	0.88	0.898	0.88	10720
1711385700	0.9	0.002	0.22	0.884	0.908	0.88	2303
1711126500	0.898	-0.008	-0.88	0.906	0.926	0.89	32416
1711040100	0.906	-0.024	-2.58	0.908	0.908	0.906	500
1710953700	0.93	0.02	2.20	0.928	0.93	0.928	500
1710867300	0.91	-0.004	-0.44	0.914	0.914	0.906	6336
1710780900	0.914	0	0.00	0.914	0.914	0.914	0
1710521700	0.914	0.004	0.44	0.908	0.92	0.888	16880
1710435300	0.91	0.008	0.89	0.95	0.95	0.906	33676
1710348900	0.902	-0.024	-2.59	0.902	0.902	0.902	1200
1710262500	0.926	-0.004	-0.43	0.9	0.934	0.9	10800
1710176100	0.93	-0.006	-0.64	0.916	0.93	0.902	27226
1709916900	0.936	0	0.00	0.936	0.936	0.936	3000
1709830500	0.936	0.004	0.43	0.93	0.942	0.93	3598
1709744100	0.932	0	0.00	0.932	0.934	0.932	1250
1709657700	0.932	0.022	2.42	0.918	0.934	0.918	5600
1709571300	0.91	-0.03	-3.19	0.906	0.95	0.9	41427
1709312100	0.94	0	0.00	0.938	0.94	0.91	2290
1709225700	0.94	0.02	2.17	0.91	0.944	0.892	22335
1709139300	0.92	0	0.00	0.93	0.93	0.91	5452
1709052900	0.92	-0.02	-2.13	0.934	0.934	0.92	14226
1708966500	0.94	-0.024	-2.49	0.956	0.956	0.94	2405
1708707300	0.964	-0.006	-0.62	0.95	0.964	0.95	2465
1708620900	0.97	-0.004	-0.41	0.972	0.972	0.95	635
1708534500	0.974	0.016	1.67	0.988	0.988	0.958	1031
1708448100	0.958	0	0.00	0.958	0.958	0.958	1017
1708361700	0.958	0.016	1.70	0.964	0.966	0.924	18674
1708102500	0.942	-0.032	-3.29	0.998	0.998	0.942	10721
1708016100	0.974	-0.004	-0.41	0.946	0.976	0.944	6914
1707929700	0.978	-0.002	-0.20	0.99	0.99	0.958	12808
1707843300	0.98	-0.006	-0.61	0.998	1	0.978	2550
1707756900	0.986	-0.002	-0.20	0.99	0.992	0.958	2660
1707497700	0.988	0.016	1.65	0.988	0.99	0.988	1350
1707411300	0.972	0.022	2.32	0.952	0.982	0.94	14596
1707324900	0.95	-0.004	-0.42	0.958	1	0.95	30607
1707238500	0.954	-0.016	-1.65	0.956	0.956	0.952	7950
1707152100	0.97	-0.01	-1.02	0.962	0.97	0.94	10840
1706892900	0.98	-0.012	-1.21	0.99	0.99	0.962	17526
1706806500	0.992	0.016	1.64	0.994	0.994	0.99	1238
1706720100	0.976	0.002	0.21	0.956	0.976	0.954	13982
1706633700	0.974	0	0.00	0.974	0.974	0.974	1500
1706547300	0.974	-0.026	-2.60	0.982	0.982	0.94	95656

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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