CASS.MI - Società Cattolica di Assicurazione - Società Cooperativa

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 apr 20188,4608,7058,4458,6358,6351.128.832
19 apr 20188,5258,5308,4158,4408,440819.617
18 apr 20188,4308,5858,4108,4958,495998.788
17 apr 20188,4808,5208,4008,4058,405707.051
16 apr 20188,5008,6158,4408,4808,480623.626
13 apr 20188,6658,7108,5158,5208,520670.023
12 apr 20188,4108,6508,4108,6108,610751.452
11 apr 20188,4408,5108,3708,4558,455655.683
10 apr 20188,4008,4908,3408,3908,390716.978
09 apr 20188,4408,5208,3308,3308,330849.503
06 apr 20188,5008,5358,3108,4608,460887.088
05 apr 20188,5108,5308,4208,4758,475670.603
04 apr 20188,5308,6108,3058,3958,395905.435
03 apr 20188,6508,6508,4408,5158,515847.909
29 mar 20188,7208,9058,6508,6508,6501.710.288
28 mar 20188,8208,8208,5108,6858,6852.098.308
27 mar 20188,9609,1408,8008,8308,830883.957
26 mar 20188,9508,9608,8108,9058,905604.896
23 mar 20188,9809,0158,7708,9258,925798.142
22 mar 20189,1609,2008,9008,9808,980765.808
21 mar 20189,2309,2309,0159,1609,1601.121.738
20 mar 20189,1859,2609,1309,2509,250670.201
19 mar 20189,0959,2609,0509,1009,1001.293.722
16 mar 20189,2309,2309,0759,0759,075817.777
15 mar 20189,1409,2208,9909,2009,200616.245
14 mar 20189,1859,2158,9559,0709,0702.139.046
13 mar 20189,5259,5259,1209,2209,2202.472.359
12 mar 20189,3809,6059,3359,4909,4901.178.062
09 mar 20189,3309,4109,1959,2409,2401.183.559
08 mar 20189,3159,4409,2459,3309,330896.604
07 mar 20189,3859,4209,0859,2859,2851.778.920
06 mar 20189,3709,4909,3259,3559,355927.874
05 mar 20189,4959,5559,1609,2209,220769.182
02 mar 20189,8109,8109,4509,4959,495943.966
01 mar 20189,7759,8909,7409,8109,8101.158.954
28 feb 20189,9209,9309,7759,7909,790712.796
27 feb 20189,91510,1609,7959,9459,9451.781.551
26 feb 201810,00010,0009,7159,8559,8551.261.452
23 feb 20189,9259,9759,7759,9609,960712.317
22 feb 201810,00010,0409,7259,8909,890668.785
21 feb 20189,89010,2109,83010,08010,0801.098.759
20 feb 20189,7959,9059,7859,8509,850556.084
19 feb 20189,9009,9459,7859,7859,785491.912
16 feb 20189,8209,8809,7059,8359,835549.253
15 feb 20189,6609,8509,5609,7909,790834.832
14 feb 20189,5009,6109,3809,6059,605500.697
13 feb 20189,6759,6759,4459,5059,505379.513
12 feb 20189,7559,7559,5759,5909,590318.425
09 feb 20189,6009,6959,5209,6659,665769.160
08 feb 20189,9659,9859,6209,6209,620849.359
07 feb 20189,8509,9959,7059,9709,970830.765
06 feb 20189,70510,1309,6909,7909,7901.682.017
05 feb 20189,90010,0909,80010,03010,030859.928
02 feb 201810,17010,2209,91010,03010,0301.411.620
01 feb 201810,15010,2709,96010,13010,1301.308.534
31 gen 201810,00010,1909,90010,03010,0301.508.826
30 gen 201810,12010,2709,7359,8809,8802.524.143
29 gen 201810,85010,96010,05010,10010,1003.837.670
26 gen 201810,73010,75010,50010,65010,6501.086.348
25 gen 201810,19010,76010,17010,73010,7301.837.173
24 gen 201810,10010,28010,03010,22010,220436.798
23 gen 201810,18010,2309,97010,10010,100758.694
22 gen 201810,20010,26010,15010,19010,190411.134
19 gen 201810,24010,28010,16010,16010,160536.482
18 gen 201810,09010,27010,03010,24010,240729.092
17 gen 201810,07010,3009,97510,06010,060982.980
16 gen 201810,13010,2309,98010,03010,030529.034
15 gen 201810,29010,32010,05010,15010,150409.295
12 gen 201810,10010,35010,05010,24010,2401.521.665
11 gen 20189,44010,6209,43510,35010,3505.027.592
10 gen 20189,3009,5009,2509,4409,4401.050.587
09 gen 20189,1109,3659,1009,3609,360949.315
08 gen 20189,1309,1759,0309,1059,105545.648
05 gen 20189,1809,2359,1109,1709,170517.401
04 gen 20189,0659,1909,0009,1759,175369.043
03 gen 20189,0659,0658,8909,0109,010574.825
02 gen 20189,0859,1108,8559,0309,030501.924
29 dic 20179,0509,0858,9459,0509,050835.670
28 dic 20179,0609,1208,9658,9908,990323.051
27 dic 20179,1009,1059,0059,0259,025222.966
22 dic 20179,2259,2608,9709,0559,055368.409
21 dic 20179,2109,3259,1559,2309,230541.928
20 dic 20179,1009,2759,0859,2109,210704.923
19 dic 20179,0459,2359,0059,1309,130681.747
18 dic 20178,9309,1458,9259,0909,090616.756
15 dic 20178,8109,0008,7308,9308,930845.132
14 dic 20179,1809,1808,7758,8308,8301.145.832
13 dic 20179,1059,2759,1009,1809,1801.021.613
12 dic 20179,0609,1559,0059,1559,155522.433
11 dic 20179,0709,2008,9659,0809,080635.562
08 dic 20179,0609,0958,9209,0009,000404.944
07 dic 20178,9059,0908,8309,0259,025519.162
06 dic 20178,9559,0258,8308,8708,870372.949
05 dic 20179,0509,0758,9559,0209,020314.192
04 dic 20179,1309,1859,0009,0259,025391.226
01 dic 20179,0659,1308,9409,0009,000865.672
30 nov 20179,0209,2758,8809,1159,1151.071.790
29 nov 20178,8008,9908,7808,9808,980683.108
28 nov 20178,8808,9358,7608,8108,810487.866
27 nov 20178,9159,0208,8508,8608,860505.473
*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