I mercati italiani aprono fra 6 ore 43 min

A.S. Roma S.P.A. (ASR.MI)


Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,469+0,00 (+0,88%)
Alla chiusura: 5:35PM CEST
Gli utenti guardano anche:
SSL.MIJUVE.MIBE.MIAGL.MIACE.MI
DataApertoAltoBassoChiudiChiusura aggiustata*Volume
26 giu 20170,470,470,460,470,47295.800
23 giu 20170,470,470,460,460,46329.280
22 giu 20170,460,470,460,470,47468.104
21 giu 20170,460,460,450,460,46176.338
20 giu 20170,450,460,450,460,46195.187
19 giu 20170,460,460,450,450,4527.032
16 giu 20170,460,460,450,450,45184.109
15 giu 20170,460,460,450,450,45269.286
14 giu 20170,450,450,440,450,45287.400
13 giu 20170,440,450,440,450,45293.131
12 giu 20170,450,450,440,450,4598.022
09 giu 20170,450,450,440,450,4593.243
08 giu 20170,450,450,440,450,45157.183
07 giu 20170,470,470,450,450,45308.968
06 giu 20170,450,470,440,460,461.285.398
05 giu 20170,440,450,440,450,45175.778
02 giu 20170,450,450,440,450,4559.805
01 giu 20170,460,460,450,450,45420.500
31 mag 20170,460,470,460,460,46257.273
30 mag 20170,470,470,460,460,46198.648
29 mag 20170,490,490,460,470,47666.061
26 mag 20170,470,470,470,470,47419.094
25 mag 20170,460,470,460,470,47281.273
24 mag 20170,470,470,460,460,46166.569
23 mag 20170,450,470,450,460,46482.922
22 mag 20170,450,460,450,460,46300.953
19 mag 20170,460,460,450,460,46141.326
18 mag 20170,460,460,450,460,46294.129
17 mag 20170,470,470,450,460,46523.340
16 mag 20170,460,470,450,460,46689.646
15 mag 20170,480,480,460,460,461.344.608
12 mag 20170,450,450,440,440,44471.294
11 mag 20170,450,450,440,450,45155.264
10 mag 20170,450,450,450,450,45315.723
09 mag 20170,460,460,450,450,45299.102
08 mag 20170,460,470,450,460,46941.782
05 mag 20170,450,460,440,450,451.562.175
04 mag 20170,450,450,440,440,44682.122
03 mag 20170,470,470,440,450,451.233.721
02 mag 20170,490,490,460,470,473.294.210
28 apr 20170,500,550,480,490,4911.977.311
27 apr 20170,430,500,430,490,498.012.331
26 apr 20170,430,430,430,430,43112.515
25 apr 20170,430,440,430,430,43219.916
24 apr 20170,430,440,430,440,44261.690
21 apr 20170,420,430,420,420,42170.878
20 apr 20170,420,430,420,420,42108.527
19 apr 20170,420,430,420,420,42816.954
18 apr 20170,440,440,420,420,42478.287
13 apr 20170,440,440,440,440,44154.008
12 apr 20170,440,440,440,440,44115.530
11 apr 20170,440,440,440,440,44150.887
10 apr 20170,440,440,440,440,44112.633
07 apr 20170,440,440,440,440,44111.084
06 apr 20170,440,440,440,440,4447.735
05 apr 20170,440,440,430,440,44225.908
04 apr 20170,450,450,440,440,44743.352
03 apr 20170,450,450,450,450,45641.035
31 mar 20170,440,450,440,450,45459.992
30 mar 20170,440,440,440,440,44290.305
29 mar 20170,440,440,440,440,44114.942
28 mar 20170,440,440,440,440,44250.875
27 mar 20170,440,440,440,440,4456.049
24 mar 20170,440,440,440,440,44191.246
23 mar 20170,440,440,440,440,4487.780
22 mar 20170,440,440,440,440,44137.454
21 mar 20170,440,440,440,440,44149.275
20 mar 20170,440,440,440,440,44108.621
17 mar 20170,440,440,440,440,44351.885
16 mar 20170,440,440,440,440,44260.244
15 mar 20170,450,450,440,440,44343.043
14 mar 20170,450,450,440,440,44188.893
13 mar 20170,450,450,440,450,45226.728
10 mar 20170,450,460,440,450,451.086.227
09 mar 20170,460,470,450,460,46527.364
08 mar 20170,450,470,440,460,46625.994
07 mar 20170,450,450,440,440,44167.610
06 mar 20170,460,460,450,450,45578.481
03 mar 20170,460,460,460,460,46260.963
02 mar 20170,470,470,460,460,46334.107
01 mar 20170,460,470,460,470,47204.553
28 feb 20170,470,480,460,470,47473.289
27 feb 20170,490,490,460,470,471.804.842
24 feb 20170,460,460,430,440,44296.335
23 feb 20170,450,450,440,440,44306.525
22 feb 20170,450,460,440,450,45272.221
21 feb 20170,460,460,450,450,45258.684
20 feb 20170,450,460,450,460,46266.600
17 feb 20170,470,470,450,460,46384.952
16 feb 20170,470,480,450,460,46818.790
15 feb 20170,450,480,450,470,472.191.113
14 feb 20170,440,450,430,450,45637.219
13 feb 20170,430,440,420,440,44288.538
10 feb 20170,430,430,430,430,4381.126
09 feb 20170,430,430,430,430,4375.530
08 feb 20170,430,430,420,430,43189.639
07 feb 20170,420,420,420,420,4291.283
06 feb 20170,420,420,420,420,42103.011
03 feb 20170,420,430,420,420,42268.630
02 feb 20170,420,420,420,420,42159.095
*Prezzi di chiusura aggiustati per dividenti e frazionamenti.
Caricamento di altri dati in corso...