Caleffi SPA Historical Data - CLF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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	0.018	2.45901639344	0.732	0.77	0.704	6022	0.72990641	DE
4	-0.006	-0.793650793651	0.756	0.79	0.704	16199	0.74360014	DE
12	-0.12	-13.7931034483	0.87	0.886	0.704	15338	0.76771652	DE
26	-0.118	-13.5944700461	0.868	0.898	0.704	10720	0.79719376	DE
52	-0.15	-16.6666666667	0.9	1.2	0.704	15083	0.92535981	DE
156	-0.7	-48.275862069	1.45	1.64	0.704	15692	1.1731221	DE
260	-0.46	-38.0165289256	1.21	1.69	0.498	24728	1.07129782	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732121700	0.716	-0.034	-4.53	0.74	0.74	0.716	4178
1732035300	0.75	-0.006	-0.79	0.756	0.756	0.75	13497
1731948900	0.756	0.044	6.18	0.756	0.756	0.756	211
1731689700	0.712	-0.02	-2.73	0.706	0.714	0.704	12210
1731603300	0.732	0.028	3.98	0.732	0.732	0.732	14
1731516900	0.704	0	0.00	0.704	0.704	0.704	0
1731430500	0.704	-0.038	-5.12	0.742	0.742	0.704	42885
1731344100	0.742	-0.008	-1.07	0.74	0.772	0.74	13200
1731084900	0.75	0	0.00	0.73	0.75	0.73	12347
1730998500	0.75	0	0.00	0.744	0.75	0.74	22266
1730912100	0.75	-0.01	-1.32	0.754	0.754	0.75	27388
1730825700	0.76	0.012	1.60	0.77	0.772	0.744	42936
1730739300	0.748	0.002	0.27	0.748	0.748	0.748	4829
1730480100	0.746	-0.012	-1.58	0.746	0.746	0.746	8
1730393700	0.758	0	0.00	0.758	0.758	0.758	0
1730307300	0.758	0.008	1.07	0.76	0.79	0.754	26598
1730220900	0.75	0.004	0.54	0.746	0.764	0.746	18529
1730134500	0.746	-0.014	-1.84	0.75	0.764	0.746	3891
1729871700	0.76	0.002	0.26	0.756	0.786	0.742	30400
1729785300	0.758	0	0.00	0.758	0.758	0.758	0
1729698900	0.758	0.006	0.80	0.758	0.758	0.758	500
1729612500	0.752	0.002	0.27	0.75	0.752	0.75	15644
1729526100	0.75	-0.01	-1.32	0.766	0.78	0.75	15480
1729266900	0.76	-0.026	-3.31	0.77	0.77	0.732	78644
1729180500	0.786	0.034	4.52	0.786	0.786	0.786	100
1729094100	0.752	0.004	0.53	0.752	0.76	0.736	39161
1729007700	0.748	-0.052	-6.50	0.85	0.85	0.74	123192
1728921300	0.8	-0.022	-2.68	0.8199999	0.8199999	0.788	17538
1728662100	0.8219999	0	0.00	0.8219999	0.8219999	0.8219999	0
1728575700	0.8219999	0.0139999	1.73	0.824	0.826	0.8219999	1186
1728489300	0.808	-0.002	-0.25	0.808	0.808	0.808	300
1728402900	0.81	0.006	0.75	0.812	0.824	0.81	7127
1728316500	0.804	-0.024	-2.90	0.826	0.838	0.782	39877
1728057300	0.828	-0.002	-0.24	0.828	0.828	0.828	300
1727970900	0.83	0.0100001	1.22	0.842	0.848	0.83	4000
1727884500	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	8175
1727798100	0.8199999	-0.01	-1.20	0.828	0.828	0.8199999	2381
1727711700	0.83	0	0.00	0.83	0.83	0.83	0
1727452500	0.83	0	0.00	0.844	0.848	0.8199999	13070
1727366100	0.83	-0.006	-0.72	0.836	0.836	0.83	5065
1727279700	0.836	-0.002	-0.24	0.838	0.846	0.836	9252
1727193300	0.838	0.008	0.96	0.848	0.848	0.838	2374
1727106900	0.83	0	0.00	0.846	0.85	0.83	5491
1726847700	0.83	0	0.00	0.83	0.83	0.83	0
1726761300	0.83	0.006	0.73	0.832	0.85	0.83	6250
1726674900	0.824	0	0.00	0.824	0.824	0.824	0
1726588500	0.824	0.0100001	1.23	0.832	0.834	0.824	750
1726502100	0.8139999	0.0079999	0.99	0.838	0.852	0.8139999	16500
1726242900	0.806	-0.034	-4.05	0.83	0.84	0.8	27379
1726156500	0.84	0.0260001	3.19	0.8159999	0.84	0.8139999	2251
1726070100	0.8139999	-0.002	-0.25	0.8219999	0.84	0.81	19718
1725983700	0.8159999	-0.016	-1.92	0.832	0.832	0.8139999	9324
1725897300	0.832	0.008	0.97	0.85	0.852	0.832	1114
1725638100	0.824	0	0.00	0.824	0.824	0.824	0
1725551700	0.824	0	0.00	0.824	0.824	0.824	0
1725465300	0.824	-0.012	-1.44	0.826	0.826	0.824	4076
1725378900	0.836	-0.024	-2.79	0.84	0.84	0.836	6300
1725292500	0.86	-0.01	-1.15	0.886	0.886	0.854	8500
1725033300	0.87	0	0.00	0.87	0.87	0.87	0
1724946900	0.87	0	0.00	0.87	0.87	0.87	500
1724860500	0.87	0	0.00	0.87	0.87	0.87	0
1724774100	0.87	0	0.00	0.87	0.87	0.87	0
1724687700	0.87	0.03	3.57	0.87	0.87	0.87	100
1724428500	0.84	0	0.00	0.84	0.84	0.84	0
1724342100	0.84	0	0.00	0.84	0.84	0.84	0
1724255700	0.84	0.004	0.48	0.84	0.84	0.84	361

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