Italia markets closed

Banca Carige S.p.A. - Cassa di Risparmio di Genova e Imperia (CRG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,79400,0000 (0,00%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 20220,79300,79500,79300,79400,7940418.302
26 mag 20220,79300,79500,79300,79400,7940870.818
25 mag 20220,79000,79100,79000,79000,790090.178
24 mag 20220,78800,79100,78800,79000,7900453.104
23 mag 20220,79000,79100,78800,78800,7880138.874
20 mag 20220,78800,79000,78800,79000,790060.001
19 mag 20220,78900,78900,78800,78900,7890209.339
18 mag 20220,78800,79000,78800,78800,7880179.472
17 mag 20220,78800,79000,78800,78800,788057.457
16 mag 20220,79000,79100,78800,78800,7880170.794
13 mag 20220,78800,79100,78800,78800,7880532.977
12 mag 20220,79000,79000,78800,79000,7900392.186
11 mag 20220,78900,79000,78800,79000,7900346.319
10 mag 20220,78900,79000,78800,79000,7900265.562
09 mag 20220,78800,79000,78800,79000,7900225.370
06 mag 20220,78800,79000,78800,78800,7880428.080
05 mag 20220,78700,79000,78700,78800,7880385.140
04 mag 20220,78600,79000,78600,79000,7900326.609
03 mag 20220,78600,78800,78600,78700,7870325.440
02 mag 20220,78800,78900,78600,78700,7870165.819
29 apr 20220,78600,79000,78600,78700,7870228.852
28 apr 20220,78800,78900,78600,78700,7870224.955
27 apr 20220,78800,79000,78600,78900,7890203.245
26 apr 20220,78800,78900,78700,78800,7880158.300
25 apr 20220,78800,79000,78800,79000,7900250.202
22 apr 20220,78900,79000,78800,79000,7900218.661
21 apr 20220,79000,79100,78900,78900,7890414.702
20 apr 20220,79000,79100,79000,79000,790049.515
19 apr 20220,79200,79200,79000,79000,7900216.662
14 apr 20220,79000,79200,79000,79000,7900190.347
13 apr 20220,79000,79200,79000,79100,7910174.011
12 apr 20220,79000,79100,78900,79000,7900516.777
11 apr 20220,79000,79100,79000,79000,7900323.934
08 apr 20220,79000,79100,78900,79000,7900529.946
07 apr 20220,78900,79100,78900,79100,7910404.908
06 apr 20220,78900,79100,78700,78900,7890393.041
05 apr 20220,78900,79200,78900,78900,7890393.768
04 apr 20220,78800,79100,78800,79100,7910643.296
01 apr 20220,78600,78900,78500,78800,7880205.022
31 mar 20220,78510,78630,78500,78500,7850138.834
30 mar 20220,79000,79000,78390,78600,7860335.018
29 mar 20220,78450,78720,78400,78450,7845425.518
28 mar 20220,78720,78730,78390,78720,7872183.686
25 mar 20220,78450,78520,78070,78370,7837116.142
24 mar 20220,78500,78600,78340,78440,7844292.386
23 mar 20220,78500,78700,78310,78500,7850182.878
22 mar 20220,78600,78700,78310,78610,7861312.690
21 mar 20220,79450,79450,78260,78700,7870351.768
18 mar 20220,77340,79500,77300,79500,79501.020.431
17 mar 20220,77700,78000,77190,77320,7732360.555
16 mar 20220,77010,78000,77010,78000,7800885.875
15 mar 20220,76630,77140,76420,77010,7701404.125
14 mar 20220,76600,77380,76240,76830,7683708.321
11 mar 20220,76570,76940,76500,76600,7660378.994
10 mar 20220,76900,76900,76300,76600,7660474.220
09 mar 20220,76200,76800,75760,76800,76801.033.588
08 mar 20220,75920,76490,75550,75600,7560483.551
07 mar 20220,74610,76660,74030,75930,75931.997.117
04 mar 20220,76480,76780,74170,75500,75501.837.726
03 mar 20220,76490,76900,76480,76480,7648557.756
02 mar 20220,76500,76880,76420,76510,7651498.691
01 mar 20220,76930,76990,76410,76600,76601.039.978
28 feb 20220,77200,77200,76590,76900,7690813.528
25 feb 20220,78000,78000,76650,77080,7708728.356
24 feb 20220,77160,77500,76410,76880,76881.363.015
23 feb 20220,78000,78280,77760,77950,7795188.994
22 feb 20220,78190,78190,77770,78000,7800752.219
21 feb 20220,78590,78590,78120,78390,7839604.121
18 feb 20220,78590,78750,78340,78610,7861310.451
17 feb 20220,78800,78890,78450,78560,7856389.139
16 feb 20220,79000,79000,78330,78850,78851.114.754
15 feb 20220,79100,79320,78810,78930,78932.700.719
14 feb 20220,77500,79300,77050,79010,79011.788.482
11 feb 20220,77290,77670,77010,77250,7725508.417
10 feb 20220,77400,77500,77000,77400,7740413.340
09 feb 20220,77570,77990,77110,77400,7740809.496
08 feb 20220,76300,77670,76250,77100,77101.162.980
07 feb 20220,76000,76200,75920,76180,7618256.923
04 feb 20220,76190,76360,76000,76000,7600521.393
03 feb 20220,76200,76390,76000,76190,7619655.698
02 feb 20220,76100,76310,76000,76310,7631337.068
01 feb 20220,76350,76350,76000,76060,7606539.980
31 gen 20220,76110,76400,75910,76000,7600555.484
28 gen 20220,76150,76210,75920,76100,7610500.802
27 gen 20220,76430,76430,75910,76060,7606303.263
26 gen 20220,76000,76450,75860,76450,7645369.607
25 gen 20220,76000,76400,75600,75840,7584286.384
24 gen 20220,76620,76940,75330,75530,75531.290.750
21 gen 20220,76740,76970,76500,76510,7651942.603
20 gen 20220,76680,77000,76630,76760,7676459.107
19 gen 20220,77010,77660,76500,77000,7700583.653
18 gen 20220,77000,77500,76610,77010,77011.201.323
17 gen 20220,77900,78100,76500,76620,76621.686.864
14 gen 20220,78400,78600,77500,77810,77811.650.788
13 gen 20220,79190,79190,78550,78550,78551.301.129
12 gen 20220,79490,79790,79020,79020,79021.298.309
11 gen 20220,82000,83000,79100,79340,79343.524.472
10 gen 20220,90500,93300,89100,89400,89407.359.398
07 gen 20220,82200,89960,81080,88540,885411.294.988
06 gen 20220,77000,80000,77000,79900,79905.302.180
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...