ABERCROMBIE & FITCH Quotazioni Storiche | ANF | Isin:

Data	Apertura	Massimo	Minimo	Chiusura	Volumi	Chiusura aggiustata*
9-feb-10	32,67	32,93	32,21	32,40	3.523.800	32,40
8-feb-10	33,20	33,20	32,37	32,44	2.915.000	32,44
5-feb-10	33,01	33,41	32,55	33,18	4.754.600	33,18
4-feb-10	34,40	34,40	33,01	33,21	9.877.500	33,21
3-feb-10	32,23	32,27	31,38	31,96	4.403.800	31,96
2-feb-10	32,29	32,72	32,01	32,62	3.759.200	32,62
1-feb-10	31,80	32,07	31,31	32,07	2.780.200	32,07
29-gen-10	31,72	32,36	31,50	31,54	4.386.100	31,54
28-gen-10	31,46	31,84	30,75	31,21	3.469.100	31,21
27-gen-10	30,77	31,24	30,36	31,18	3.942.900	31,18
26-gen-10	30,38	31,50	30,14	31,05	4.252.500	31,05
25-gen-10	30,66	30,75	30,16	30,45	3.296.400	30,45
22-gen-10	30,50	30,77	29,88	29,98	4.637.300	29,98
21-gen-10	31,55	31,90	30,61	30,68	4.312.400	30,68
20-gen-10	32,25	32,33	31,25	31,68	3.403.300	31,68
19-gen-10	32,51	32,56	32,07	32,21	2.526.900	32,21
15-gen-10	33,10	33,10	32,36	32,58	2.755.400	32,58
14-gen-10	32,70	33,15	32,57	32,97	2.611.600	32,97
13-gen-10	32,62	33,18	32,44	32,86	3.673.200	32,86
12-gen-10	32,12	32,41	31,83	32,41	3.624.600	32,41
11-gen-10	33,48	33,62	32,03	32,48	5.793.600	32,48
8-gen-10	32,30	33,58	31,53	33,58	7.468.700	33,58
7-gen-10	34,87	35,28	32,59	32,67	14.295.200	32,67
6-gen-10	35,43	36,24	35,01	36,21	4.121.800	36,21
5-gen-10	35,00	35,79	34,94	35,46	2.126.100	35,46
4-gen-10	35,23	35,41	34,47	35,10	3.279.000	35,10
31-dic-09	35,40	35,64	34,78	34,85	1.012.400	34,85
30-dic-09	35,38	35,67	35,10	35,36	865.400	35,36
29-dic-09	35,67	35,98	35,24	35,51	1.367.000	35,51
28-dic-09	35,19	35,80	35,11	35,58	1.832.800	35,58
24-dic-09	35,45	35,48	35,02	35,10	365.100	35,10
23-dic-09	35,27	35,57	34,78	35,29	1.229.700	35,29
22-dic-09	35,20	35,52	35,08	35,25	1.459.900	35,25
21-dic-09	35,08	35,47	34,91	35,25	1.469.800	35,25
18-dic-09	35,60	35,75	34,19	34,73	3.334.800	34,73
17-dic-09	34,97	35,84	34,90	35,53	3.172.000	35,53
16-dic-09	35,54	35,91	35,41	35,61	1.929.000	35,61
15-dic-09	35,25	35,72	34,98	35,36	2.224.500	35,36
14-dic-09	35,70	35,95	35,19	35,85	2.295.700	35,85
11-dic-09	35,77	35,77	34,79	35,23	2.276.300	35,23
10-dic-09	34,87	35,61	34,81	35,20	3.761.100	35,20
9-dic-09	34,86	34,86	33,82	34,73	4.513.600	34,73
8-dic-09	35,54	35,54	34,61	34,68	5.350.800	34,68
7-dic-09	36,25	36,32	35,33	35,64	4.985.600	35,64
4-dic-09	36,84	37,21	35,82	36,13	7.318.200	36,13
3-dic-09	38,35	38,91	36,08	36,21	13.448.200	36,21
2-dic-09	40,00	40,25	39,54	39,90	5.114.100	39,90
1-dic-09	40,23	40,29	39,36	40,06	4.641.000	40,06
30-nov-09	40,78	40,78	39,35	39,93	4.838.100	39,93
27-nov-09	39,74	40,91	39,63	39,97	2.756.400	39,97
25-nov-09	40,06	40,83	39,81	40,81	4.126.900	40,81
24-nov-09	39,35	39,85	38,78	39,42	4.296.900	39,42
	Dividendo cash 0,18
23-nov-09	40,11	40,43	39,17	39,34	3.216.300	39,16
20-nov-09	39,90	40,78	39,22	39,73	3.582.200	39,55
19-nov-09	40,43	40,45	39,76	40,11	3.153.500	39,93
18-nov-09	41,15	41,44	40,47	40,71	3.043.200	40,53
17-nov-09	41,48	41,92	40,80	41,27	4.094.600	41,09
16-nov-09	40,77	42,31	40,77	41,84	5.954.200	41,65
13-nov-09	39,17	40,95	38,25	40,68	13.612.000	40,50
12-nov-09	37,42	37,70	36,45	36,76	3.781.300	36,60
11-nov-09	37,67	38,29	37,16	37,59	3.344.000	37,42
10-nov-09	37,63	37,92	37,05	37,53	3.128.500	37,36
9-nov-09	37,49	37,80	36,99	37,59	6.640.200	37,42
6-nov-09	34,47	35,40	34,23	35,01	3.569.200	34,85
5-nov-09	33,12	35,18	32,93	35,12	7.350.800	34,96
4-nov-09	33,80	34,34	33,50	33,81	3.376.700	33,66
* Aggiustata per dividendi e split.

Primo | Prec | Seguente | Ultimo

Preleva i dati su foglio di calcolo

Aggiungi al portafoglio

Invia questa notizia ad un amico

Le tue azioni sul Messenger

•	MIB 30	•	MIBTEL
•	NUMTEL