CERV.MI - Cerved Information Solutions S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 gen 201811,0311,0610,8510,9210,92113.507
17 gen 201810,9311,1410,8911,0911,09275.044
16 gen 201811,0211,1210,9810,9910,99334.523
15 gen 201811,2411,2411,0111,0211,02319.448
12 gen 201811,1411,3911,1311,1611,16234.745
11 gen 201811,3011,4211,0911,1411,14408.719
10 gen 201811,4711,4711,3011,3511,35352.346
09 gen 201811,2111,4611,2111,4611,46558.704
08 gen 201811,1311,3511,1311,2111,21540.479
05 gen 201811,0811,1511,0111,1011,10285.252
04 gen 201810,7411,1310,7411,1011,10336.684
03 gen 201810,6910,8510,6310,7410,74177.546
02 gen 201810,6010,7310,5010,7110,71278.424
29 dic 201710,8010,8310,5710,6010,60187.700
28 dic 201710,6410,8410,6310,7510,75243.421
27 dic 201710,6010,6010,6010,6010,60-
22 dic 201710,7810,7810,5210,6010,60238.839
21 dic 201710,5010,7410,3810,7410,74525.144
20 dic 201710,4810,5010,3810,4710,47493.974
19 dic 201710,4910,5010,4110,4410,44296.089
18 dic 201710,3610,5110,3610,4810,48323.408
15 dic 201710,4710,5210,3510,4410,44593.578
14 dic 201710,4710,4810,3510,4310,43445.211
13 dic 201710,4610,5410,4010,5010,50200.650
12 dic 201710,2410,5210,2410,5010,50641.752
11 dic 201710,2710,4110,2610,2810,28353.574
08 dic 201710,2910,3710,2510,2710,27258.051
07 dic 201710,2110,3110,2110,2610,26279.523
06 dic 201710,2410,3510,1310,2410,24359.030
05 dic 201710,4210,5310,2710,3210,32343.028
04 dic 201710,5010,5010,4210,4710,47390.717
01 dic 201710,4510,5010,3210,4410,44494.442
30 nov 201710,5310,5310,4010,4010,40732.560
29 nov 201710,6210,6210,3910,4610,46528.298
28 nov 201710,4810,5110,3810,5010,50327.697
27 nov 201710,7510,7510,4510,4510,45302.175
24 nov 201710,6410,6510,5410,5810,58203.942
23 nov 201710,6210,6910,5310,6010,60245.211
22 nov 201710,6910,7210,6010,6510,65255.360
21 nov 201710,6710,7610,5810,6710,67446.204
20 nov 201710,6510,7410,5410,6110,61212.623
17 nov 201710,5610,7010,5610,6010,60214.288
16 nov 201710,5510,7110,5110,6510,65373.783
15 nov 201710,6710,6710,4710,5210,52255.442
14 nov 201710,6410,7410,5710,6510,65432.404
13 nov 201710,7510,7510,5110,6210,62468.735
10 nov 201711,1311,1310,5510,7410,74378.821
09 nov 201710,6610,8210,5510,7910,79538.050
08 nov 201710,8910,9510,6310,7310,73443.555
07 nov 201711,0311,0310,8710,9010,90284.259
06 nov 201710,9311,1810,9110,9810,98472.079
03 nov 201710,9610,9910,8010,9110,91576.276
02 nov 201711,0311,1010,8010,8710,87352.349
01 nov 201711,1611,1610,9611,0911,09373.630
31 ott 201711,0211,2010,8311,0511,05441.838
30 ott 201710,6511,0210,6311,0211,02632.071
27 ott 201710,7510,9610,5510,6010,60404.646
26 ott 201710,7010,7710,5110,6810,68322.522
25 ott 201710,6310,8310,6310,7010,70247.438
24 ott 201710,7210,7910,6510,6610,66234.903
23 ott 201710,4310,7410,4010,7010,70205.623
20 ott 201710,4710,4910,4110,4910,49294.686
19 ott 201710,5110,5410,3510,4710,47289.488
18 ott 201710,7310,7310,5310,5310,53246.752
17 ott 201710,8710,9310,6510,6610,66591.846
16 ott 201710,6210,8710,5210,7510,75621.344
13 ott 201710,5010,5510,3210,4910,49326.620
12 ott 201710,5810,5810,4310,5010,50178.307
11 ott 201710,4710,5810,4210,5110,51340.851
10 ott 201710,4910,5310,3710,4310,43271.885
09 ott 201710,6210,6210,4110,5510,55231.370
06 ott 201710,5410,6210,4410,5710,57446.422
05 ott 201710,4010,5810,3610,4910,49489.445
04 ott 201710,2510,4010,1210,4010,40280.481
03 ott 201710,3210,4110,1910,2010,20338.337
02 ott 201710,0010,309,9710,2910,29335.048
29 set 20179,9410,079,9410,0010,00455.982
28 set 20179,9810,019,899,999,99161.988
27 set 201710,0110,109,979,989,98260.536
26 set 20179,959,989,859,939,93301.334
25 set 20179,859,989,779,959,95213.432
22 set 20179,859,909,819,889,8878.697
21 set 20179,819,919,799,859,85268.026
20 set 20179,909,909,769,889,88262.700
19 set 20179,739,899,679,899,89232.083
18 set 20179,679,769,549,669,66342.121
15 set 20179,809,829,459,609,60687.331
14 set 20179,989,989,779,859,85356.269
13 set 20179,8110,029,819,989,98374.624
12 set 20179,839,909,759,859,85337.014
11 set 20179,649,859,649,839,83441.768
08 set 20179,559,689,499,649,64384.559
07 set 20179,499,709,469,609,60432.258
06 set 20179,409,559,359,519,51404.952
05 set 20179,419,559,419,469,46144.912
04 set 20179,519,529,369,469,46137.026
01 set 20179,409,659,409,579,57354.813
31 ago 20179,249,479,229,479,47449.933
30 ago 20179,239,349,139,289,28172.109
29 ago 20179,209,209,039,159,15333.627
*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