Italia markets open in 1 hour 7 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
7,16+0,04 (+0,49%)
Alla chiusura: 5:36PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
02 set 20217,057,097,057,097,09141.773
01 set 20217,047,097,017,057,05448.850
31 ago 20217,017,036,997,037,03115.040
30 ago 20217,027,037,007,017,01162.728
27 ago 20217,037,047,027,037,03181.228
26 ago 20217,007,037,007,037,0392.033
25 ago 20217,007,037,007,037,03129.852
24 ago 20217,007,037,007,017,01120.294
23 ago 20217,007,036,977,037,03247.737
20 ago 20216,987,026,987,007,00109.300
19 ago 20216,977,006,976,986,98103.840
18 ago 20217,037,036,987,017,0197.055
17 ago 20216,977,026,967,007,00196.175
16 ago 20216,996,996,976,976,97194.574
13 ago 20216,997,036,996,996,99208.695
12 ago 20216,997,016,996,996,99147.145
11 ago 20217,007,016,997,007,00294.171
10 ago 20217,017,027,017,017,01139.203
09 ago 20217,037,037,007,017,01301.484
06 ago 20217,107,107,007,007,00163.034
05 ago 20216,957,046,957,027,02330.097
04 ago 20216,936,966,936,956,95296.263
03 ago 20216,936,956,936,936,93243.358
02 ago 20216,956,956,936,936,93404.124
30 lug 20216,936,946,916,936,93283.051
29 lug 20216,956,966,916,936,93268.906
28 lug 20216,946,966,946,956,95260.625
27 lug 20216,956,976,936,956,95258.857
26 lug 20216,976,976,936,966,96188.398
23 lug 20216,966,986,956,956,95188.520
22 lug 20216,976,986,926,986,98287.774
21 lug 20216,956,996,946,956,95480.247
20 lug 20216,956,986,956,966,96271.055
19 lug 20216,956,996,936,956,95645.112
16 lug 20216,956,996,956,986,98521.052
15 lug 20216,966,986,946,966,96414.096
14 lug 20216,996,996,956,976,97378.953
13 lug 20216,986,996,976,976,97437.622
12 lug 20216,977,006,976,996,99362.026
09 lug 20217,007,016,966,976,97338.196
08 lug 20216,997,016,976,996,99446.456
07 lug 20216,997,026,997,027,02259.486
06 lug 20217,017,036,967,017,01422.265
05 lug 20217,027,047,007,017,01183.447
02 lug 20216,987,066,987,027,02494.086
01 lug 20216,997,026,997,017,01623.131
30 giu 20216,977,016,967,017,01673.785
29 giu 20216,976,996,956,976,97521.145
28 giu 20216,977,006,966,966,96408.085
25 giu 20216,997,026,956,986,98357.001
24 giu 20216,957,036,897,037,03768.746
23 giu 20216,997,016,956,956,95681.552
22 giu 20216,997,046,957,007,00912.636
21 giu 20217,017,086,976,996,99957.834
18 giu 20217,037,057,017,017,013.068.865
17 giu 20217,047,097,037,037,031.201.440
16 giu 20217,057,087,027,037,031.004.072
15 giu 20217,097,116,967,057,051.501.137
14 giu 20217,117,137,097,097,091.602.673
11 giu 20217,107,147,097,117,111.566.388
10 giu 20217,117,227,097,127,121.852.707
09 giu 20217,107,167,077,117,111.331.069
08 giu 20217,097,157,097,137,13770.912
07 giu 20217,127,167,087,107,101.310.972
04 giu 20217,207,267,117,137,131.518.803
03 giu 20217,057,207,017,167,162.777.064
02 giu 20216,987,116,977,087,081.745.372
01 giu 20216,957,006,907,007,004.636.725
31 mag 20216,796,996,766,976,9711.189.748
28 mag 20215,466,085,456,056,055.942.281
27 mag 20215,245,385,205,275,272.568.811
26 mag 20215,025,454,955,255,253.248.551
25 mag 20214,995,054,954,984,98751.468
24 mag 20214,934,994,924,974,97450.622
21 mag 20214,964,964,914,944,94582.638
20 mag 20215,005,004,934,934,93977.276
19 mag 20215,065,064,934,974,97619.045
18 mag 20215,065,125,035,035,03499.989
17 mag 20215,055,095,015,055,05665.235
14 mag 20215,065,074,995,015,01514.478
13 mag 20215,035,054,925,035,03640.290
12 mag 20215,075,165,005,055,05864.704
11 mag 20215,145,205,055,095,09482.160
10 mag 20215,005,205,005,205,201.213.228
07 mag 20214,985,034,945,015,01778.192
06 mag 20214,955,054,944,944,94836.676
05 mag 20215,005,014,924,954,95541.938
04 mag 20215,015,074,944,954,95968.201
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...