CASS.MI - Società Cattolica di Assicurazione - Società Cooperativa

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 lug 20187,2857,3357,2157,2657,265321.023
12 lug 20187,2907,3957,2307,2757,275357.066
11 lug 20187,3407,3457,2407,2957,295292.926
10 lug 20187,3957,4307,3057,3407,340378.514
09 lug 20187,4207,4857,3807,4207,420219.495
06 lug 20187,3607,4157,2657,3957,395494.837
05 lug 20187,2107,3757,2107,3357,335423.089
04 lug 20187,1807,2857,1557,2207,220296.182
03 lug 20187,1107,3057,0457,1757,175447.883
02 lug 20187,0957,1657,0307,0807,080349.786
29 giu 20187,1507,2757,0907,1457,145474.448
28 giu 20187,0507,1457,0307,0607,060542.521
27 giu 20187,1707,2007,0407,0657,065600.033
26 giu 20187,2607,3057,1007,1707,170459.282
25 giu 20187,5107,5107,1857,2157,215896.148
22 giu 20187,3957,5157,3957,4807,480849.303
21 giu 20187,6557,6857,3807,3807,380542.692
20 giu 20187,7057,7657,5407,6557,655406.014
19 giu 20187,4707,7257,3707,6907,690576.103
18 giu 20187,7107,8107,5007,5007,500627.666
15 giu 20187,7807,7807,5707,7107,7101.201.120
14 giu 20187,5507,7907,4657,7307,730652.046
13 giu 20187,4407,6007,3507,5457,5451.014.491
12 giu 20187,6907,6907,3857,4407,4401.176.383
11 giu 20187,4607,6807,4057,6107,610782.506
08 giu 20187,5957,6107,3507,3657,365577.955
07 giu 20187,6507,9907,6507,6807,6801.324.971
06 giu 20187,5307,6107,2757,5557,5551.383.367
05 giu 20187,8007,8007,5407,5407,5401.132.826
04 giu 20188,0508,0507,6557,7457,745937.317
01 giu 20187,5008,0457,5007,9107,9102.700.872
31 mag 2018------
30 mag 20187,2507,3507,0307,1607,1601.046.787
29 mag 20187,3257,3657,0957,2057,2051.233.935
28 mag 20187,6507,7057,3707,4157,415706.904
25 mag 20187,6707,8007,5857,6107,610674.858
24 mag 20187,8407,9007,6457,6607,660697.499
23 mag 20188,0508,0557,7407,8207,820992.258
22 mag 20188,1208,2108,0058,0508,050589.312
21 mag 20188,0258,2007,9758,1458,145679.530
21 mag 20180.35 Dividendo
18 mag 20188,3108,3808,0458,2907,9401.446.137
17 mag 20188,4108,5108,3008,3407,988770.041
16 mag 20188,6208,6308,3258,4058,0501.245.346
15 mag 20188,4308,6008,3708,5808,218834.566
14 mag 20188,5608,5658,3508,4308,074802.297
11 mag 20188,8358,8358,1758,4908,1322.997.017
10 mag 20188,6958,7558,6158,6158,251480.425
09 mag 20188,6858,7358,6508,6508,285631.264
08 mag 20188,8608,8808,5358,6758,3091.302.460
07 mag 20188,8508,9108,8108,8508,476384.951
04 mag 20188,8208,8358,7358,7908,419614.526
03 mag 20188,8608,9908,7708,7958,424612.775
02 mag 20188,9008,9208,8258,8408,467540.232
30 apr 20188,9308,9658,7608,8408,467632.133
27 apr 20188,9909,0508,8358,8708,496491.864
26 apr 20188,9458,9508,8308,8758,500692.141
25 apr 20188,9508,9858,7958,8908,515534.544
24 apr 20189,0109,1358,9109,0058,6251.261.039
23 apr 20188,6859,0658,6459,0608,6771.728.392
20 apr 20188,4608,7058,4458,6358,2701.128.832
19 apr 20188,5258,5308,4158,4408,084819.617
18 apr 20188,4308,5858,4108,4958,136998.788
17 apr 20188,4808,5208,4008,4058,050707.051
16 apr 20188,5008,6158,4408,4808,122623.626
13 apr 20188,6658,7108,5158,5208,160670.023
12 apr 20188,4108,6508,4108,6108,246751.452
11 apr 20188,4408,5108,3708,4558,098655.683
10 apr 20188,4008,4908,3408,3908,036716.978
09 apr 20188,4408,5208,3308,3307,978849.503
06 apr 20188,5008,5358,3108,4608,103887.088
05 apr 20188,5108,5308,4208,4758,117670.603
04 apr 20188,5308,6108,3058,3958,041905.435
03 apr 20188,6508,6508,4408,5158,156847.909
29 mar 20188,7208,9058,6508,6508,2851.710.288
28 mar 20188,8208,8208,5108,6858,3182.098.308
27 mar 20188,9609,1408,8008,8308,457883.957
26 mar 20188,9508,9608,8108,9058,529604.896
23 mar 20188,9809,0158,7708,9258,548798.142
22 mar 20189,1609,2008,9008,9808,601765.808
21 mar 20189,2309,2309,0159,1608,7731.121.738
20 mar 20189,1859,2609,1309,2508,859670.201
19 mar 20189,0959,2609,0509,1008,7161.293.722
16 mar 20189,2309,2309,0759,0758,692817.777
15 mar 20189,1409,2208,9909,2008,812616.245
14 mar 20189,1859,2158,9559,0708,6872.139.046
13 mar 20189,5259,5259,1209,2208,8312.472.359
12 mar 20189,3809,6059,3359,4909,0891.178.062
09 mar 20189,3309,4109,1959,2408,8501.183.559
08 mar 20189,3159,4409,2459,3308,936896.604
07 mar 20189,3859,4209,0859,2858,8931.778.920
06 mar 20189,3709,4909,3259,3558,960927.874
05 mar 20189,4959,5559,1609,2208,831769.182
02 mar 20189,8109,8109,4509,4959,094943.966
01 mar 20189,7759,8909,7409,8109,3961.158.954
28 feb 20189,9209,9309,7759,7909,377712.796
27 feb 20189,91510,1609,7959,9459,5251.781.551
26 feb 201810,00010,0009,7159,8559,4391.261.452
23 feb 20189,9259,9759,7759,9609,539712.317
22 feb 201810,00010,0409,7259,8909,472668.785
*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