Caleffi SPA Historical Data - CLF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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	0.03	3.65853658537	0.82	0.85	0.788	13470	0.83021879	DE
4	-0.018	-2.07373271889	0.868	0.874	0.788	20057	0.83237671	DE
12	0.12	16.4383561644	0.73	0.886	0.7	18401	0.79206677	DE
26	0.018	2.16346153846	0.832	0.886	0.7	18927	0.77051991	DE
52	-0.066	-7.20524017467	0.916	0.95	0.7	14163	0.80422521	DE
156	-0.34	-28.5714285714	1.19	1.38	0.7	12371	0.9849899	DE
260	-0.048	-5.34521158129	0.898	1.69	0.498	25468	1.05676946	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741366500	0.812	0	0.00	0.812	0.812	0.812	0
1741280100	0.812	-0.008	-0.98	0.812	0.812	0.81	2529
1741193700	0.8199999	-0.006	-0.73	0.802	0.832	0.792	18815
1741107300	0.826	-0.024	-2.82	0.8219999	0.826	0.788	16885
1741020900	0.85	0.022	2.66	0.8199999	0.85	0.8	15650
1740761700	0.828	0.016	1.97	0.838	0.858	0.802	37342
1740675300	0.812	-0.028	-3.33	0.83	0.832	0.788	56428
1740588900	0.84	-0.012	-1.41	0.83	0.866	0.8199999	40335
1740502500	0.852	0.0320001	3.90	0.848	0.852	0.81	31633
1740416100	0.8199999	-0.016	-1.91	0.85	0.85	0.8199999	17261
1740156900	0.836	-0.002	-0.24	0.8179999	0.836	0.81	10297
1740070500	0.838	0.0220001	2.70	0.838	0.838	0.838	290
1739984100	0.8159999	-0.004	-0.49	0.8179999	0.842	0.806	14354
1739897700	0.8199999	-0.008	-0.97	0.8219999	0.8219999	0.8199999	908
1739811300	0.828	-0.014	-1.66	0.866	0.866	0.828	3412
1739552100	0.842	0.002	0.24	0.824	0.842	0.824	8605
1739465700	0.84	0.0180001	2.19	0.83	0.84	0.806	23915
1739379300	0.8219999	-0.02	-2.38	0.832	0.832	0.8199999	21225
1739292900	0.842	-0.006	-0.71	0.84	0.842	0.81	10627
1739206500	0.848	-0.03	-3.42	0.868	0.874	0.83	50571
1738947300	0.878	0.044	5.28	0.86	0.886	0.842	33081
1738860900	0.834	0.0120001	1.46	0.786	0.862	0.78	32098
1738774500	0.8219999	0.0719999	9.60	0.77	0.8219999	0.754	61120
1738688100	0.75	0	0.00	0.75	0.75	0.75	0
1738601700	0.75	0	0.00	0.75	0.75	0.75	7
1738342500	0.75	0	0.00	0.75	0.75	0.75	0
1738256100	0.75	0.006	0.81	0.766	0.78	0.742	17746
1738169700	0.744	0	0.00	0.744	0.744	0.744	0
1738083300	0.744	0.01	1.36	0.746	0.746	0.744	7125
1737996900	0.734	-0.012	-1.61	0.734	0.734	0.734	16
1737737700	0.746	-0.004	-0.53	0.75	0.75	0.742	19428
1737651300	0.75	-0.01	-1.32	0.758	0.758	0.75	2041
1737564900	0.76	0	0.00	0.76	0.76	0.76	0
1737478500	0.76	0	0.00	0.776	0.782	0.756	3419
1737392100	0.76	-0.016	-2.06	0.774	0.774	0.76	5228
1737132900	0.776	0.014	1.84	0.778	0.78	0.75	22807
1737046500	0.762	0.018	2.42	0.74	0.78	0.736	73443
1736960100	0.744	-0.004	-0.53	0.744	0.748	0.744	14302
1736873700	0.748	0.014	1.91	0.758	0.758	0.748	5000
1736787300	0.734	-0.006	-0.81	0.734	0.734	0.734	2210
1736528100	0.74	-0.01	-1.33	0.74	0.74	0.74	14
1736441700	0.75	0.004	0.54	0.738	0.75	0.714	40989
1736355300	0.746	0.014	1.91	0.748	0.748	0.73	16596
1736268900	0.732	-0.008	-1.08	0.738	0.74	0.732	2500
1736182500	0.74	0.024	3.35	0.74	0.742	0.724	38617
1735923300	0.716	0	0.00	0.72	0.72	0.716	14282
1735836900	0.716	0.002	0.28	0.716	0.716	0.716	12737
1735577700	0.714	-0.01	-1.38	0.718	0.726	0.712	26582
1735318500	0.724	0.024	3.43	0.726	0.728	0.722	15500
1734972900	0.7	-0.008	-1.13	0.708	0.74	0.7	16188
1734713700	0.708	-0.016	-2.21	0.71	0.72	0.704	28093
1734627300	0.724	-0.008	-1.09	0.72	0.724	0.706	9843
1734540900	0.732	-0.004	-0.54	0.73	0.732	0.712	4777
1734454500	0.736	0.004	0.55	0.736	0.736	0.734	4310
1734368100	0.732	0.004	0.55	0.73	0.732	0.712	8892
1734108900	0.728	0	0.00	0.728	0.728	0.728	0
1734022500	0.728	0.008	1.11	0.72	0.728	0.706	28458
1733936100	0.72	0.004	0.56	0.746	0.768	0.716	125140
1733849700	0.716	-0.012	-1.65	0.73	0.73	0.716	47563

Alliance Global (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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