Italia markets close in 5 hours 44 minutes

Piaggio & C. SpA (PIA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,7080+0,0480 (+1,80%)
In data: 11:29AM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,65402,71402,65402,70802,7080134.777
25 apr 20242,69802,71002,64802,66002,66001.025.595
24 apr 20242,73602,73602,69202,69802,6980804.172
23 apr 20242,74202,74402,71202,71602,7160708.124
22 apr 20242,74002,75402,71002,71402,7140846.143
22 apr 20240.08 Dividendo
19 apr 20242,78002,80602,76202,79202,7120609.457
18 apr 20242,79402,81202,77402,80402,7237581.465
17 apr 20242,77002,81802,76402,77402,6945620.688
16 apr 20242,82002,82602,73202,77002,69061.623.598
15 apr 20242,84802,87602,82002,82802,7470888.276
12 apr 20242,86402,89802,82602,83202,7509636.739
11 apr 20242,86002,87802,82202,83202,7509671.730
10 apr 20242,88202,90002,83002,86002,7781642.139
09 apr 20242,89802,92202,86802,88202,7994649.678
08 apr 20242,88602,92802,88002,90402,8208645.805
05 apr 20242,87002,89602,85002,88402,8014587.246
04 apr 20242,90202,92002,88402,89402,8111478.584
03 apr 20242,86002,90202,85002,90202,8188705.775
02 apr 20242,93002,93602,87402,87402,7917795.147
28 mar 20242,93602,93802,91602,93202,8480526.410
27 mar 20242,90002,94002,89402,92202,8383871.124
26 mar 20242,88402,90202,87202,89802,8150536.634
25 mar 20242,90002,91802,87202,87202,7897440.608
22 mar 20242,88402,91402,86202,89802,8150663.156
21 mar 20242,85802,89602,82402,88602,8033957.153
20 mar 20242,82202,83602,80002,81602,7353715.959
19 mar 20242,84602,86202,82002,82002,7392883.805
18 mar 20242,86602,88802,84002,84202,7606808.960
15 mar 20242,91002,91002,83802,83802,75671.400.877
14 mar 20242,89802,91802,87202,89602,81301.412.014
13 mar 20242,87602,89602,85802,87202,78971.368.582
12 mar 20242,81602,87802,81602,85402,77221.074.518
11 mar 20242,79802,84602,76002,80602,72561.294.611
08 mar 20242,84202,85002,79402,80602,72561.478.134
07 mar 20242,84602,87002,81802,84202,76061.558.337
06 mar 20242,86602,90002,85002,86002,77812.593.253
05 mar 20242,98002,99402,80202,86602,78394.715.305
04 mar 20243,23203,29602,93602,95802,87328.756.206
01 mar 20243,10003,14203,08403,14203,05201.072.341
29 feb 20243,15403,15803,09603,09603,00731.251.827
28 feb 20243,20003,20003,15003,15403,0636501.726
27 feb 20243,15203,20003,14403,19203,1005697.351
26 feb 20243,17803,21603,14403,15203,0617823.693
23 feb 20243,12403,18603,11003,17803,0869896.811
22 feb 20243,15003,18403,10403,13203,0423701.436
21 feb 20243,12003,13403,10203,13003,0403292.098
20 feb 20243,16603,16603,08203,10003,0112558.921
19 feb 20243,16003,16403,13403,15603,0656291.591
16 feb 20243,15203,16803,14003,16603,0753336.381
15 feb 20243,18003,19003,13603,15203,0617552.471
14 feb 20243,08803,15403,08803,15403,0636310.326
13 feb 20243,16003,18403,08603,10803,0189689.434
12 feb 20243,11403,17203,11403,15803,0675410.085
09 feb 20243,20003,21003,11003,11003,0209952.366
08 feb 20243,19403,22403,17203,19803,1064797.427
07 feb 20243,13603,17603,12203,17003,07921.011.907
06 feb 20243,11003,13403,10003,13203,0423550.240
05 feb 20243,12003,12403,08203,10003,0112600.136
02 feb 20243,09203,13603,07203,08802,9995677.507
01 feb 20243,10003,10003,05203,05402,9665449.900
31 gen 20243,08203,10803,04603,08402,9956730.315
30 gen 20243,10803,12203,04203,06402,9762673.275
29 gen 20243,11803,12803,05803,10403,0151611.145
26 gen 20243,12003,14003,10603,11203,0228623.345
25 gen 20243,13003,13003,09003,10803,0189561.261
24 gen 20243,09403,13003,04803,11803,02871.042.787
23 gen 20242,99803,08002,99803,07002,9820805.413
22 gen 20243,03003,06402,99402,99402,9082802.435
19 gen 20243,05003,06003,03003,04002,9529592.217
18 gen 20242,99003,02802,97603,02002,9335654.590
17 gen 20243,02603,02602,96202,98602,9004907.358
16 gen 20243,05803,07403,02403,05002,9626955.628
15 gen 20243,05803,08603,05003,08002,99171.898.934
12 gen 20242,94802,99002,93402,96802,8830798.720
11 gen 20242,95602,96802,91402,91402,8305588.394
10 gen 20242,94002,94602,90002,92602,8422535.221
09 gen 20242,99202,99202,92402,92402,8402544.552
08 gen 20242,94802,98402,90002,98002,8946558.464
05 gen 20242,91402,95602,87602,93602,85191.169.705
04 gen 20242,88602,92802,88602,92002,8363666.681
03 gen 20242,93802,95602,85402,86802,78581.137.523
02 gen 20243,00403,00402,92402,95602,8713696.498
29 dic 20232,98603,01002,96202,97802,8927414.660
28 dic 20233,00603,01802,98002,98602,9004574.000
27 dic 20232,99003,01002,95003,00402,9179617.760
22 dic 20232,98602,99402,96402,97602,8907425.955
21 dic 20232,95002,99402,92202,98402,8985826.387
20 dic 20232,98002,98202,95002,97402,8888751.975
19 dic 20232,91202,97002,91202,96802,8830835.059
18 dic 20232,92002,93402,89202,90002,8169567.862
15 dic 20232,92602,96002,90002,92002,83631.155.920
14 dic 20232,83002,91602,83002,88602,80331.160.170
13 dic 20232,81002,87802,80002,81002,7295956.670
12 dic 20232,82402,84002,79402,81002,7295551.822
11 dic 20232,84202,84802,79202,80402,7237680.793
08 dic 20232,85202,85202,80602,83002,7489913.631
07 dic 20232,87002,88802,80402,84602,76451.109.299
06 dic 20232,83202,90802,81402,88002,79751.236.955
05 dic 20232,82802,87002,78402,80602,72561.227.837
*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...