Italia markets open in 2 hours 19 minutes

Società Cattolica di Assicurazione - Società Cooperativa (CASS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
5,59-0,14 (-2,44%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 gen 20225,725,725,595,595,59247.155
21 gen 20225,755,775,725,735,73140.363
20 gen 20225,805,805,755,775,77130.767
19 gen 20225,725,765,705,725,72101.284
18 gen 20225,775,775,735,735,73125.650
17 gen 20225,785,805,765,775,7764.718
14 gen 20225,785,805,775,785,78136.843
13 gen 20225,805,825,765,765,76156.321
12 gen 20225,785,835,755,825,82261.070
11 gen 20225,775,805,695,785,78217.052
10 gen 20225,735,785,695,745,74224.387
07 gen 20225,765,765,695,705,70197.223
06 gen 20225,755,765,665,725,72170.991
05 gen 20225,855,855,765,765,76244.491
04 gen 20225,855,885,785,815,81523.878
03 gen 20225,755,845,755,825,82339.671
30 dic 20215,745,805,715,795,79253.838
29 dic 20215,745,785,705,745,74328.102
28 dic 20215,715,805,715,775,77276.785
27 dic 20215,705,745,655,705,70284.563
23 dic 20215,655,745,655,725,72199.975
22 dic 20215,645,735,645,685,68189.110
21 dic 20215,655,735,615,685,68320.779
20 dic 20215,535,635,535,595,59118.844
17 dic 20215,645,645,555,645,64424.333
16 dic 20215,595,645,565,645,64687.612
15 dic 20215,515,595,515,555,55256.670
14 dic 20215,555,595,545,555,55211.415
13 dic 20215,515,625,455,515,51416.163
10 dic 20215,415,515,415,485,48263.677
09 dic 20215,495,495,435,435,43179.875
08 dic 20215,525,575,475,475,47201.189
07 dic 20215,555,565,515,525,52193.150
06 dic 20215,515,585,475,505,50654.173
03 dic 20215,485,575,435,465,46759.763
02 dic 20215,455,555,435,435,43515.318
01 dic 20215,405,495,385,495,49779.443
30 nov 20215,515,515,365,365,36981.403
29 nov 20215,515,595,475,475,47355.480
26 nov 20215,565,575,455,505,50711.143
25 nov 20215,635,685,595,615,61419.440
24 nov 20215,635,685,595,595,59373.549
23 nov 20215,655,705,625,645,64388.608
22 nov 20215,665,705,595,685,68445.501
19 nov 20215,635,645,565,615,61574.975
18 nov 20215,665,685,625,635,63283.507
17 nov 20215,795,805,665,665,66580.320
16 nov 20215,665,745,665,725,72308.869
15 nov 20215,745,745,655,665,66554.010
12 nov 20215,815,845,725,725,72508.234
11 nov 20215,655,875,655,815,811.218.089
10 nov 20215,775,785,625,645,642.932.470
09 nov 20215,845,905,795,795,791.042.698
08 nov 20216,006,015,725,805,806.665.734
05 nov 20216,356,376,006,006,001.602.052
04 nov 20216,476,476,366,366,36366.525
03 nov 20216,536,556,466,466,46468.326
02 nov 20216,466,546,456,516,51396.094
01 nov 20216,516,606,496,506,50847.223
29 ott 20216,596,686,286,586,583.417.051
28 ott 20216,766,796,636,766,762.038.272
27 ott 20216,786,786,766,776,772.924.366
26 ott 20216,806,816,786,786,783.192.980
25 ott 20216,856,866,796,806,805.437.034
22 ott 20217,057,076,916,976,974.665.873
21 ott 20217,037,097,027,047,041.873.855
20 ott 20217,057,087,017,057,052.088.482
19 ott 20217,107,117,047,067,062.538.645
18 ott 20217,107,187,097,117,113.077.166
15 ott 20217,117,167,077,147,141.421.556
14 ott 20217,017,137,017,127,122.202.437
13 ott 20217,027,037,017,027,021.360.496
12 ott 20217,017,037,017,027,021.227.480
11 ott 20217,037,077,037,037,031.030.158
08 ott 20217,027,057,017,057,051.810.159
07 ott 20217,037,036,977,027,021.703.083
06 ott 20217,047,057,017,037,031.191.099
05 ott 20217,037,067,037,057,051.996.716
04 ott 20217,027,057,027,047,041.366.861
01 ott 20217,057,076,967,037,032.318.854
30 set 20217,097,117,057,057,05977.666
29 set 20217,017,127,017,117,111.994.757
28 set 20217,167,187,147,157,15618.202
27 set 20217,197,207,167,167,16340.213
24 set 20217,157,207,137,207,20687.612
23 set 20217,207,237,147,167,16908.251
22 set 20217,167,197,147,197,19318.394
21 set 20217,137,177,137,147,14318.535
20 set 20217,127,167,127,167,16458.876
17 set 20217,137,197,107,127,12978.439
16 set 20217,087,137,087,097,09147.635
15 set 20217,147,157,097,117,11285.604
14 set 20217,137,157,087,137,13404.053
13 set 20217,157,167,117,137,13230.497
10 set 20217,117,147,097,147,14252.833
09 set 20217,087,127,077,107,10205.714
08 set 20217,077,147,067,117,111.042.004
07 set 20217,077,097,047,077,07116.267
06 set 20217,067,117,047,077,0772.902
03 set 20217,097,117,067,087,08172.888
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...