Yahoo! FinanzaPagina principale - Yahoo! - Aiuto 
mercoledì 10 febbraio 2010, 07:03 - La Borsa di Milano apre tra 2 ore 2 minuti. FTSE MIB -0,57%
  |
  
 
ASTALDI (AST.MI)Al 9 feb: 5,0750   Up 0,1850 (3,78%)  
 Altro su AST.MI
Quotazioni
HereQuotazioni storiche
Grafici
Analisi tecnica
Notizie & Info
Analisi

Quotazioni StoricheCerca Quotazioni Storiche per:
Seleziona date
Inizio:Es. 1 Gen 2004
Fine:
Giornaliero
Settimanale
Mensile
Primo | Prec | Seguente | Ultimo
Prezzi
DataAperturaMassimoMinimoChiusuraVolumiChiusura aggiustata*
8-feb-104,814,914,744,89317.9004,89
5-feb-104,954,964,654,75573.3004,75
4-feb-105,305,304,934,97714.1004,97
2-feb-105,495,535,395,47404.7005,47
1-feb-105,605,605,435,45424.5005,45
29-gen-105,625,625,555,57128.7005,57
28-gen-105,655,745,555,55174.3005,55
27-gen-105,675,685,555,59350.7005,59
26-gen-105,725,735,675,67305.2005,67
25-gen-105,735,835,685,74142.7005,74
22-gen-105,855,905,615,70253.7005,70
21-gen-105,876,015,865,86243.9005,86
20-gen-105,986,005,865,86135.6005,86
19-gen-105,995,995,905,99136.6005,99
18-gen-105,996,015,835,96255.9005,96
15-gen-106,056,055,865,89218.1005,89
14-gen-106,146,155,965,99314.6005,99
13-gen-105,956,155,936,07206.6006,07
12-gen-106,176,225,925,94252.3005,94
11-gen-106,206,366,136,13261.9006,13
8-gen-106,126,186,086,15128.1006,15
7-gen-106,186,256,076,11304.9006,11
6-gen-106,216,256,166,1849.2006,18
5-gen-106,166,206,106,20100.9006,20
4-gen-106,036,165,986,14146.7006,14
30-dic-095,986,015,935,9985.7005,99
29-dic-095,865,995,865,9543.9005,95
28-dic-095,925,965,865,8666.7005,86
23-dic-095,905,995,865,92122.2005,92
22-dic-095,945,975,845,97263.1005,97
21-dic-095,995,995,925,9282.5005,92
18-dic-095,986,035,915,95124.9005,95
17-dic-096,006,065,925,9263.7005,92
16-dic-095,936,035,896,02106.5006,02
15-dic-096,046,045,855,93163.0005,93
14-dic-095,956,035,935,9787.9005,97
11-dic-096,096,095,905,93154.3005,93
10-dic-096,016,115,986,03137.2006,03
9-dic-096,096,136,006,06278.7006,06
8-dic-096,036,146,036,09140.4006,09
7-dic-096,206,206,026,09305.7006,09
4-dic-096,516,516,146,22878.7006,22
3-dic-096,606,696,576,57129.2006,57
2-dic-096,586,686,496,57198.2006,57
1-dic-096,326,566,326,53154.8006,53
30-nov-096,356,476,256,2594.6006,25
27-nov-096,246,606,106,43485.6006,43
26-nov-096,556,586,346,36281.3006,36
25-nov-096,536,536,476,53114.5006,53
24-nov-096,536,586,416,47158.9006,47
23-nov-096,476,636,476,59159.7006,59
20-nov-096,676,716,256,47423.8006,47
19-nov-096,886,946,556,60261.7006,60
18-nov-096,916,956,826,93249.4006,93
17-nov-096,996,996,716,87310.2006,87
16-nov-096,806,996,806,96266.5006,96
13-nov-096,806,836,746,76129.4006,76
12-nov-096,806,956,646,75387.7006,75
11-nov-096,706,826,606,75763.4006,75
10-nov-096,266,606,206,50473.3006,50
9-nov-096,226,386,206,26255.6006,26
6-nov-096,276,286,126,19206.6006,19
5-nov-096,156,306,086,27301.8006,27
4-nov-096,146,206,116,18181.5006,18
3-nov-096,106,176,006,04158.5006,04
2-nov-096,296,616,116,14257.7006,14
* Aggiustata per dividendi e split.
Primo | Prec | Seguente | Ultimo
Preleva i dati su foglio di calcolo Preleva i dati su foglio di calcolo


Aggiungi al mio portafoglio Aggiungi al portafoglio    Invia questa notizia ad un amico Invia questa notizia ad un amico     
Le tue azioni sul Messenger Le tue azioni sul Messenger
Cerca Quotazioni Storiche per un altro simbolo: Ricerca
•MIB 30•MIBTEL
•NUMTEL