CASS.MI - Società Cattolica di Assicurazione - Società Cooperativa

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 gen 201810,2410,2810,1610,1610,16536.482
18 gen 201810,0910,2710,0310,2410,24729.092
17 gen 201810,0710,309,9810,0610,06982.980
16 gen 201810,1310,239,9810,0310,03529.034
15 gen 201810,2910,3210,0510,1510,15409.295
12 gen 201810,1010,3510,0510,2410,241.521.665
11 gen 20189,4410,629,4410,3510,355.027.592
10 gen 20189,309,509,259,449,441.050.587
09 gen 20189,119,369,109,369,36949.315
08 gen 20189,139,189,039,109,10545.648
05 gen 20189,189,239,119,179,17517.401
04 gen 20189,069,199,009,189,18369.043
03 gen 20189,069,068,899,019,01574.825
02 gen 20189,059,118,859,039,03501.924
29 dic 20179,059,098,949,059,05835.670
28 dic 20179,069,128,978,998,99323.051
27 dic 20179,069,109,019,029,02-
22 dic 20179,239,268,979,069,06368.409
21 dic 20179,219,329,159,239,23541.928
20 dic 20179,109,279,099,219,21704.923
19 dic 20179,059,239,019,139,13681.747
18 dic 20178,939,158,939,099,09616.756
15 dic 20178,819,008,738,938,93845.132
14 dic 20179,189,188,778,838,831.145.832
13 dic 20179,109,279,109,189,181.021.613
12 dic 20179,069,159,019,159,15522.433
11 dic 20179,079,208,979,089,08635.562
08 dic 20179,069,108,929,009,00404.944
07 dic 20178,909,098,839,029,02519.162
06 dic 20178,959,028,838,878,87372.949
05 dic 20179,059,078,959,029,02314.192
04 dic 20179,139,199,009,029,02391.226
01 dic 20179,069,138,949,009,00865.672
30 nov 20179,029,278,889,119,111.071.790
29 nov 20178,808,998,788,988,98683.108
28 nov 20178,888,948,768,818,81487.866
27 nov 20178,919,028,858,868,86505.473
24 nov 20178,969,078,948,968,96359.913
23 nov 20179,059,108,948,948,94319.810
22 nov 20179,239,239,009,009,00621.264
21 nov 20179,159,349,059,169,16634.426
20 nov 20178,989,168,929,099,09595.180
17 nov 20178,999,068,888,998,99509.907
16 nov 20179,039,108,939,039,03782.481
15 nov 20178,999,138,859,029,021.007.847
14 nov 20179,189,199,019,029,02770.551
13 nov 20179,309,319,099,189,18690.886
10 nov 20179,269,369,169,299,29622.654
09 nov 20179,409,419,199,269,26610.164
08 nov 20179,369,399,159,359,351.087.655
07 nov 20179,409,529,309,309,301.290.642
06 nov 20179,109,419,069,409,402.295.536
03 nov 20179,369,369,079,199,191.134.985
02 nov 20179,329,389,249,329,32898.456
01 nov 20179,409,409,269,359,35626.525
31 ott 20179,359,459,219,319,311.442.310
30 ott 20179,409,469,249,299,29834.276
27 ott 20179,589,589,319,409,40949.376
26 ott 20179,399,609,379,539,531.471.398
25 ott 20179,139,509,059,419,412.738.318
24 ott 20179,019,028,908,998,99596.524
23 ott 20179,039,078,869,019,01926.863
20 ott 20178,999,118,939,039,03937.045
19 ott 20178,989,088,908,978,971.338.699
18 ott 20179,529,598,949,089,082.722.071
17 ott 20179,349,499,249,469,461.490.647
16 ott 20179,099,349,029,299,291.172.839
13 ott 20179,449,459,079,109,102.002.542
12 ott 20179,489,609,319,369,363.546.067
11 ott 20178,989,398,919,279,273.647.016
10 ott 20178,638,988,528,908,902.149.910
09 ott 20178,608,698,458,618,614.374.998
06 ott 20178,639,008,148,578,5711.021.423
05 ott 20177,297,327,227,317,31252.278
04 ott 20177,387,387,257,327,32526.217
03 ott 20177,367,447,357,407,40483.617
02 ott 20177,327,417,287,387,38226.661
29 set 20177,307,397,267,357,35231.766
28 set 20177,317,347,217,307,30593.221
27 set 20177,307,367,207,287,28362.665
26 set 20177,217,317,217,237,23418.507
25 set 20177,347,347,247,287,28264.194
22 set 20177,327,377,267,347,34329.624
21 set 20177,287,337,247,287,28337.512
20 set 20177,297,327,227,227,22246.575
19 set 20177,197,297,197,297,29373.013
18 set 20177,267,317,197,197,19417.617
15 set 20177,417,417,227,227,22705.677
14 set 20177,477,557,397,467,46475.645
13 set 20177,347,577,347,457,45566.401
12 set 20177,347,417,337,397,39266.143
11 set 20177,257,457,257,327,32597.274
08 set 20177,257,307,157,297,29265.654
07 set 20177,347,387,267,287,28276.195
06 set 20177,367,437,307,347,34944.842
05 set 20177,287,427,287,367,36600.613
04 set 20177,287,347,207,267,26300.182
01 set 20177,187,367,187,297,29753.224
31 ago 20177,227,297,167,227,22673.508
30 ago 20177,117,277,117,177,17277.951
*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