ASR.MI - A.S. Roma S.P.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 nov 20170,480,520,470,520,524.752.109
17 nov 20170,470,470,470,470,47553.991
16 nov 20170,460,470,460,460,46249.425
15 nov 20170,460,460,460,460,46255.101
14 nov 20170,470,470,460,460,4689.371
13 nov 20170,470,480,460,470,47499.208
10 nov 20170,460,470,460,460,46124.404
09 nov 20170,460,460,460,460,46356.827
08 nov 20170,470,470,460,460,46341.116
07 nov 20170,470,470,460,470,47289.962
06 nov 20170,470,470,460,470,47842.482
03 nov 20170,470,470,470,470,47455.896
02 nov 20170,480,480,470,470,47877.892
01 nov 20170,500,500,480,480,482.041.486
31 ott 20170,460,470,450,470,47492.902
30 ott 20170,470,470,460,460,46406.561
27 ott 20170,440,460,440,460,46501.289
26 ott 20170,460,460,440,440,44692.688
25 ott 20170,460,470,440,460,46799.890
24 ott 20170,480,480,460,470,47323.786
23 ott 20170,480,480,450,460,461.241.732
20 ott 20170,470,470,460,470,471.837.990
19 ott 20170,450,480,450,460,466.004.590
18 ott 20170,430,440,430,440,44478.511
17 ott 20170,430,440,420,430,43427.974
16 ott 20170,430,430,420,430,43295.365
13 ott 20170,440,440,420,430,43263.723
12 ott 20170,440,440,440,440,44105.222
11 ott 20170,430,440,430,430,4339.050
10 ott 20170,430,430,430,430,43280.120
09 ott 20170,430,430,430,430,43102.175
06 ott 20170,440,440,430,440,44101.750
05 ott 20170,440,440,430,440,44221.330
04 ott 20170,440,440,430,440,44151.371
03 ott 20170,450,450,430,440,441.046.947
02 ott 20170,450,450,440,450,45243.332
29 set 20170,450,450,430,440,44847.080
28 set 20170,450,450,450,450,45279.115
27 set 20170,450,460,450,450,45305.224
26 set 20170,450,460,450,450,45114.986
25 set 20170,460,460,450,450,45235.867
22 set 20170,450,460,450,450,45377.427
21 set 20170,460,460,450,450,45367.341
20 set 20170,450,450,450,450,45438.290
19 set 20170,460,460,440,450,45711.286
18 set 20170,460,470,460,460,461.294.708
15 set 20170,470,470,460,470,47143.085
14 set 20170,470,470,470,470,4745.455
13 set 20170,470,470,470,470,47181.665
12 set 20170,470,480,470,470,47221.117
11 set 20170,460,480,460,470,47279.985
08 set 20170,470,470,470,470,47180.291
07 set 20170,470,470,460,470,4753.465
06 set 20170,460,470,460,470,47257.563
05 set 20170,470,470,460,460,46109.740
04 set 20170,470,470,450,460,4675.210
01 set 20170,470,470,460,460,46161.564
31 ago 20170,470,470,470,470,4783.967
30 ago 20170,460,470,460,460,4631.048
29 ago 20170,460,470,460,470,47149.228
28 ago 20170,470,470,460,470,47248.679
25 ago 20170,480,480,470,470,47172.833
24 ago 20170,470,470,470,470,47121.200
23 ago 20170,480,480,470,470,47222.012
22 ago 20170,470,480,470,480,4870.921
21 ago 20170,480,480,470,470,47234.203
18 ago 20170,470,480,470,480,48417.307
17 ago 20170,470,480,470,470,4752.260
16 ago 20170,470,480,470,480,48365.723
14 ago 20170,470,480,470,470,47338.216
11 ago 20170,470,470,470,470,47202.031
10 ago 20170,480,480,470,480,48101.264
09 ago 20170,480,480,480,480,48152.636
08 ago 20170,480,490,470,480,48401.387
07 ago 20170,480,480,470,480,48112.633
04 ago 20170,480,480,470,480,48345.396
03 ago 20170,480,480,470,470,47305.350
02 ago 20170,470,480,470,480,48123.458
01 ago 20170,480,480,470,470,47224.199
31 lug 20170,470,470,470,470,4754.575
28 lug 20170,470,480,460,470,47248.069
27 lug 20170,480,480,470,480,4890.451
26 lug 20170,480,480,460,480,48484.723
25 lug 20170,470,480,460,480,481.375.275
24 lug 20170,470,470,460,470,4754.747
21 lug 20170,460,460,460,460,4654.008
20 lug 20170,460,460,460,460,4669.700
19 lug 20170,460,470,460,460,4663.262
18 lug 20170,460,460,460,460,46120.070
17 lug 20170,460,460,460,460,4650.650
14 lug 20170,470,470,460,460,46132.904
13 lug 20170,460,460,460,460,46137.304
12 lug 20170,460,470,460,460,46126.310
11 lug 20170,460,470,460,460,46287.274
10 lug 20170,460,460,460,460,4671.073
07 lug 20170,460,470,460,460,46115.270
06 lug 20170,460,460,460,460,4674.786
05 lug 20170,460,470,460,460,46278.855
04 lug 20170,460,460,460,460,46121.220
03 lug 20170,460,460,450,460,46196.997
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità