Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.679,15 +36,15 (+0,06%)
Österreichische Post AG (POST.VI)
Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 30,10 | 30,25 | 29,50 | 29,70 | 29,70 | 76.976 |
| 13 giu 2024 | 30,40 | 30,55 | 30,10 | 30,25 | 30,25 | 30.270 |
| 12 giu 2024 | 30,35 | 30,70 | 30,20 | 30,50 | 30,50 | 49.921 |
| 11 giu 2024 | 30,85 | 30,85 | 30,35 | 30,50 | 30,50 | 31.268 |
| 10 giu 2024 | 30,60 | 30,80 | 30,25 | 30,70 | 30,70 | 32.289 |
| 07 giu 2024 | 30,65 | 30,90 | 30,55 | 30,65 | 30,65 | 14.247 |
| 06 giu 2024 | 30,75 | 30,90 | 30,20 | 30,80 | 30,80 | 42.729 |
| 05 giu 2024 | 30,30 | 30,70 | 30,25 | 30,70 | 30,70 | 36.567 |
| 04 giu 2024 | 30,40 | 30,60 | 30,25 | 30,55 | 30,55 | 24.508 |
| 03 giu 2024 | 30,70 | 30,70 | 30,35 | 30,50 | 30,50 | 27.527 |
| 31 mag 2024 | 30,70 | 30,70 | 30,20 | 30,60 | 30,60 | 72.340 |
| 30 mag 2024 | 30,60 | 30,60 | 30,25 | 30,50 | 30,50 | 21.232 |
| 29 mag 2024 | 31,00 | 31,00 | 30,30 | 30,55 | 30,55 | 37.675 |
| 28 mag 2024 | 30,80 | 31,05 | 30,70 | 30,70 | 30,70 | 23.079 |
| 27 mag 2024 | 31,00 | 31,00 | 30,75 | 30,95 | 30,95 | 9.093 |
| 24 mag 2024 | 30,80 | 31,10 | 30,75 | 31,00 | 31,00 | 29.793 |
| 23 mag 2024 | 30,65 | 31,00 | 30,60 | 31,00 | 31,00 | 36.524 |
| 22 mag 2024 | 31,20 | 31,35 | 30,40 | 30,60 | 30,60 | 82.010 |
| 21 mag 2024 | 31,50 | 31,75 | 31,20 | 31,35 | 31,35 | 41.182 |
| 20 mag 2024 | 31,70 | 31,70 | 31,50 | 31,70 | 31,70 | 26.572 |
| 17 mag 2024 | 31,70 | 32,00 | 31,70 | 31,90 | 31,90 | 32.460 |
| 16 mag 2024 | 31,70 | 32,15 | 31,70 | 31,95 | 31,95 | 99.512 |
| 15 mag 2024 | 32,00 | 32,15 | 31,75 | 32,00 | 32,00 | 44.964 |
| 14 mag 2024 | 32,05 | 32,30 | 32,00 | 32,20 | 32,20 | 43.365 |
| 13 mag 2024 | 32,30 | 32,40 | 32,10 | 32,35 | 32,35 | 65.258 |
| 10 mag 2024 | 32,00 | 32,45 | 31,95 | 32,45 | 32,45 | 74.444 |
| 09 mag 2024 | 31,20 | 32,50 | 31,20 | 32,50 | 32,50 | 99.884 |
| 08 mag 2024 | 29,90 | 31,50 | 29,90 | 31,50 | 31,50 | 119.134 |
| 07 mag 2024 | 29,60 | 29,90 | 29,45 | 29,90 | 29,90 | 38.341 |
| 06 mag 2024 | 29,60 | 29,85 | 29,40 | 29,60 | 29,60 | 47.024 |
| 03 mag 2024 | 29,85 | 30,10 | 29,75 | 29,95 | 29,95 | 36.378 |
| 02 mag 2024 | 30,15 | 30,15 | 29,65 | 30,10 | 30,10 | 32.164 |
| 30 apr 2024 | 30,25 | 30,25 | 29,90 | 29,90 | 29,90 | 30.619 |
| 29 apr 2024 | 30,45 | 30,45 | 30,00 | 30,15 | 30,15 | 33.533 |
| 26 apr 2024 | 30,00 | 30,45 | 29,95 | 30,25 | 30,25 | 59.770 |
| 26 apr 2024 | 1.78 Dividendo | |||||
| 25 apr 2024 | 32,30 | 32,30 | 31,85 | 32,10 | 30,32 | 35.486 |
| 24 apr 2024 | 32,30 | 32,40 | 32,00 | 32,20 | 30,41 | 28.015 |
| 23 apr 2024 | 31,95 | 32,25 | 31,90 | 32,15 | 30,37 | 25.439 |
| 22 apr 2024 | 32,00 | 32,05 | 31,50 | 31,85 | 30,08 | 43.316 |
| 19 apr 2024 | 31,95 | 32,05 | 31,70 | 32,00 | 30,23 | 23.856 |
| 18 apr 2024 | 31,75 | 32,00 | 31,65 | 31,80 | 30,04 | 24.721 |
| 17 apr 2024 | 31,60 | 31,85 | 31,60 | 31,65 | 29,89 | 23.005 |
| 16 apr 2024 | 31,75 | 31,85 | 31,60 | 31,70 | 29,94 | 29.950 |
| 15 apr 2024 | 31,80 | 32,15 | 31,70 | 31,75 | 29,99 | 28.887 |
| 12 apr 2024 | 32,20 | 32,25 | 31,60 | 31,65 | 29,89 | 21.963 |
| 11 apr 2024 | 31,85 | 32,30 | 31,85 | 32,15 | 30,37 | 12.962 |
| 10 apr 2024 | 32,40 | 32,45 | 32,00 | 32,00 | 30,23 | 20.471 |
| 09 apr 2024 | 32,15 | 32,40 | 32,00 | 32,20 | 30,41 | 21.949 |
| 08 apr 2024 | 32,30 | 32,30 | 32,05 | 32,15 | 30,37 | 17.471 |
| 05 apr 2024 | 32,05 | 32,25 | 32,00 | 32,25 | 30,46 | 23.225 |
| 04 apr 2024 | 32,00 | 32,25 | 31,95 | 32,05 | 30,27 | 25.835 |
| 03 apr 2024 | 32,00 | 32,15 | 31,75 | 32,15 | 30,37 | 33.482 |
| 02 apr 2024 | 31,95 | 32,15 | 31,80 | 31,85 | 30,08 | 44.245 |
| 28 mar 2024 | 31,80 | 31,80 | 31,45 | 31,65 | 29,89 | 24.907 |
| 27 mar 2024 | 31,75 | 31,90 | 31,65 | 31,65 | 29,89 | 19.041 |
| 26 mar 2024 | 31,70 | 31,90 | 31,65 | 31,65 | 29,89 | 19.835 |
| 25 mar 2024 | 31,45 | 31,95 | 31,35 | 31,65 | 29,89 | 39.032 |
| 22 mar 2024 | 31,50 | 31,70 | 31,40 | 31,50 | 29,75 | 19.585 |
| 21 mar 2024 | 31,45 | 31,70 | 31,30 | 31,55 | 29,80 | 34.321 |
| 20 mar 2024 | 31,20 | 31,40 | 31,20 | 31,25 | 29,52 | 19.934 |
| 19 mar 2024 | 31,05 | 31,25 | 30,85 | 31,10 | 29,38 | 24.368 |
| 18 mar 2024 | 30,95 | 31,05 | 30,70 | 30,95 | 29,23 | 44.094 |
| 15 mar 2024 | 30,40 | 30,90 | 30,40 | 30,75 | 29,04 | 184.151 |
| 14 mar 2024 | 30,60 | 30,60 | 30,00 | 30,45 | 28,76 | 45.742 |
| 13 mar 2024 | 30,35 | 30,60 | 30,10 | 30,35 | 28,67 | 38.261 |
| 12 mar 2024 | 30,20 | 30,20 | 29,90 | 30,10 | 28,43 | 34.262 |
| 11 mar 2024 | 29,85 | 30,30 | 29,85 | 30,10 | 28,43 | 46.344 |
| 08 mar 2024 | 29,90 | 30,00 | 29,70 | 29,80 | 28,15 | 24.854 |
| 07 mar 2024 | 29,75 | 30,30 | 29,75 | 29,95 | 28,29 | 14.662 |
| 06 mar 2024 | 30,05 | 30,20 | 29,75 | 29,80 | 28,15 | 40.431 |
| 05 mar 2024 | 30,00 | 30,20 | 29,95 | 30,00 | 28,34 | 22.635 |
| 04 mar 2024 | 30,10 | 30,30 | 30,00 | 30,15 | 28,48 | 21.562 |
| 01 mar 2024 | 30,10 | 30,15 | 29,75 | 30,00 | 28,34 | 35.027 |
| 29 feb 2024 | 30,10 | 30,30 | 29,85 | 29,95 | 28,29 | 44.610 |
| 28 feb 2024 | 30,05 | 30,15 | 29,80 | 29,85 | 28,19 | 22.318 |
| 27 feb 2024 | 30,20 | 30,40 | 29,70 | 29,90 | 28,24 | 69.170 |
| 26 feb 2024 | 30,25 | 30,30 | 30,00 | 30,10 | 28,43 | 38.554 |
| 23 feb 2024 | 30,50 | 30,50 | 30,20 | 30,25 | 28,57 | 15.252 |
| 22 feb 2024 | 30,80 | 30,80 | 30,30 | 30,30 | 28,62 | 19.295 |
| 21 feb 2024 | 30,50 | 30,65 | 30,40 | 30,45 | 28,76 | 26.014 |
| 20 feb 2024 | 30,70 | 30,85 | 30,55 | 30,60 | 28,90 | 21.839 |
| 19 feb 2024 | 30,50 | 30,60 | 30,40 | 30,50 | 28,81 | 22.309 |
| 16 feb 2024 | 30,50 | 30,60 | 30,35 | 30,45 | 28,76 | 17.365 |
| 15 feb 2024 | 30,60 | 30,75 | 30,35 | 30,35 | 28,67 | 19.895 |
| 14 feb 2024 | 30,60 | 30,75 | 30,45 | 30,50 | 28,81 | 17.857 |
| 13 feb 2024 | 30,70 | 30,75 | 30,40 | 30,40 | 28,71 | 26.539 |
| 12 feb 2024 | 30,60 | 30,60 | 30,35 | 30,45 | 28,76 | 38.647 |
| 09 feb 2024 | 31,00 | 31,10 | 30,40 | 30,40 | 28,71 | 57.105 |
| 08 feb 2024 | 31,20 | 31,25 | 31,00 | 31,00 | 29,28 | 53.869 |
| 07 feb 2024 | 31,50 | 31,85 | 31,20 | 31,20 | 29,47 | 28.531 |
| 06 feb 2024 | 31,85 | 32,00 | 31,20 | 31,65 | 29,89 | 38.867 |
| 05 feb 2024 | 31,30 | 31,90 | 31,10 | 31,85 | 30,08 | 59.380 |
| 02 feb 2024 | 31,15 | 31,40 | 31,15 | 31,20 | 29,47 | 26.916 |
| 01 feb 2024 | 31,50 | 31,50 | 31,15 | 31,20 | 29,47 | 21.982 |
| 31 gen 2024 | 31,15 | 31,50 | 31,05 | 31,35 | 29,61 | 52.112 |
| 30 gen 2024 | 31,70 | 31,70 | 31,15 | 31,30 | 29,56 | 14.428 |
| 29 gen 2024 | 31,75 | 31,75 | 31,20 | 31,25 | 29,52 | 21.413 |
| 26 gen 2024 | 31,80 | 31,80 | 31,20 | 31,70 | 29,94 | 33.064 |
| 25 gen 2024 | 31,40 | 31,95 | 31,40 | 31,80 | 30,04 | 21.965 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.