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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 giu 20189,3159,4959,2809,4959,495654.806
21 giu 20189,2509,3609,0909,2559,255290.396
20 giu 20189,4459,4559,2609,2609,260375.038
19 giu 20189,1309,4159,1309,3659,365354.380
18 giu 20189,3459,4009,1359,2509,250201.879
15 giu 20189,5309,5309,3009,4009,400522.647
14 giu 20189,3459,5359,2309,5309,530269.737
13 giu 20189,4259,5259,2459,4609,460552.388
12 giu 20189,2359,4809,1309,4459,445274.172
11 giu 20189,0659,2809,0209,2259,225321.409
08 giu 20189,1459,1558,9859,0259,025216.751
07 giu 20189,2509,3659,1259,1809,180624.474
06 giu 20189,1759,2008,9259,1209,120529.282
05 giu 20189,4209,4759,2259,2409,240509.663
04 giu 20189,2909,5359,2909,4409,440809.582
01 giu 20188,9259,5108,9259,3159,3151.030.011
31 mag 2018------
30 mag 20188,6308,8058,5508,6108,610840.362
29 mag 20188,8958,9058,5458,5908,5901.118.366
28 mag 20189,4559,4908,9809,0009,000804.132
25 mag 20189,4609,5659,2809,4059,4051.078.753
24 mag 20188,9859,3908,9709,3609,3601.349.279
23 mag 20188,9909,0458,6709,0009,000985.332
22 mag 20188,6208,8758,5008,8758,8751.105.225
21 mag 20188,8008,9408,6108,6108,6101.052.033
21 mag 20180.245 Dividendo
18 mag 20189,6009,6008,8809,0308,7851.607.576
17 mag 20189,8509,8909,4109,5959,335691.829
16 mag 201810,20010,2009,6959,7859,520697.530
15 mag 201810,24010,30010,14010,2309,952660.428
14 mag 201810,33010,33010,14010,30010,021688.398
11 mag 201810,18010,35010,09010,28010,001376.414
10 mag 201810,16010,1809,99010,1309,855379.622
09 mag 201810,34010,34010,17010,1709,894332.780
08 mag 201810,66010,79010,28010,30010,021605.143
07 mag 201810,39010,72010,31010,61010,322484.598
04 mag 201810,25010,37010,17010,35010,069339.855
03 mag 201810,27010,28010,10010,2209,943200.049
02 mag 201810,09010,28010,07010,2409,962295.736
30 apr 201810,10010,18010,00010,0609,787176.436
27 apr 201810,06010,1309,92510,0709,797284.262
26 apr 20189,96010,0309,87010,0009,729310.612
25 apr 20189,8309,9359,7809,9309,661249.164
24 apr 20189,7459,9309,7309,8909,622260.828
23 apr 20189,7359,7509,6209,7209,456398.917
20 apr 20189,9309,9359,6859,6859,422282.281
19 apr 20189,7259,9159,7159,8809,612419.301
18 apr 20189,8009,9809,7509,7659,500540.931
17 apr 20189,9259,9409,6809,6859,422726.633
16 apr 20189,88010,0209,8809,9109,641201.671
13 apr 20189,92010,0209,8809,9109,641242.439
12 apr 20189,84510,0409,8159,9209,651199.470
11 apr 20189,89010,0509,8709,9009,631368.216
10 apr 201810,02010,1209,9009,9009,631399.205
09 apr 201810,01010,1209,9459,9859,714180.209
06 apr 20189,95510,1109,95510,0109,738308.742
05 apr 201810,03010,1109,9909,9909,719185.136
04 apr 201810,07010,0809,8409,9009,631193.787
03 apr 201810,06010,1509,97010,0909,816204.591
29 mar 201810,13010,19010,02010,1309,855190.510
28 mar 201810,06010,1609,96510,0509,777176.966
27 mar 201810,13010,20010,01010,1609,884706.140
26 mar 201810,22010,2209,9759,9909,719251.929
23 mar 201810,13010,2109,95510,1809,904350.089
22 mar 201810,30010,30010,07010,1609,884239.067
21 mar 201810,51010,53010,24010,30010,021313.621
20 mar 201810,33010,61010,31010,47010,186604.950
19 mar 201810,48010,48010,23010,2509,972645.878
16 mar 201810,52010,59010,41010,48010,196685.084
15 mar 201810,38010,48010,33010,45010,166366.565
14 mar 201810,38010,46010,30010,30010,021316.906
13 mar 201810,38010,49010,34010,40010,118334.906
12 mar 201810,63010,63010,30010,43010,147402.085
09 mar 201810,49010,60010,45010,59010,303350.714
08 mar 201810,48010,57010,40010,50010,215443.417
07 mar 201810,52010,52010,35010,45010,166354.509
06 mar 201810,37010,60010,34010,51010,225682.712
05 mar 201810,19010,31010,11010,2709,991445.543
02 mar 201810,43010,43010,15010,1909,914426.970
01 mar 201810,61010,63010,33010,47010,186444.327
28 feb 201810,65010,71010,55010,60010,312556.581
27 feb 201810,88010,89010,39010,70010,4101.157.745
26 feb 201810,90010,98010,62010,84010,546205.092
23 feb 201811,09011,09010,70010,81010,517455.050
22 feb 201811,04011,12010,97011,04010,740292.291
21 feb 201811,34011,40011,10011,14010,838364.353
20 feb 201811,31011,52011,31011,34011,032202.170
19 feb 201811,17011,55010,85011,31011,003838.993
16 feb 201811,08011,27010,97011,17010,867657.934
15 feb 201811,00011,06010,85011,01010,711428.951
14 feb 201811,02011,20010,76010,91010,614811.482
13 feb 201810,90011,09010,61010,95010,6531.152.494
12 feb 201810,97011,07010,80010,96010,663695.095
09 feb 201810,81010,92010,70010,73010,439376.000
08 feb 201811,01011,16010,82010,83010,536403.348
07 feb 201810,83011,07010,80011,06010,760563.824
06 feb 201810,59011,02010,42010,80010,507497.176
05 feb 201811,02011,14010,75011,05010,750526.147
02 feb 201811,45011,48011,01011,02010,721305.486
01 feb 201811,35011,63011,34011,39011,081523.997
*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