0FM1.L - Piaggio & C. SpA
LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2023 | 3,6670 | 3,6620 | 3,6400 | 3,6400 | 3,6400 | 1.530 |
| 02 giu 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 01 giu 2023 | 3,6260 | 3,5760 | 3,5580 | 3,5700 | 3,5700 | 8.632 |
| 31 mag 2023 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | - |
| 30 mag 2023 | 3,6590 | 3,6780 | 3,6660 | 3,6660 | 3,6660 | 11.220 |
| 26 mag 2023 | 3,6180 | 3,7300 | 3,7100 | 3,7100 | 3,7100 | 22.773 |
| 25 mag 2023 | 3,6410 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | 705 |
| 24 mag 2023 | 3,6570 | 3,6570 | 3,6570 | 3,6570 | 3,6570 | - |
| 23 mag 2023 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | - |
| 22 mag 2023 | 3,7370 | 3,8000 | 3,7860 | 3,7860 | 3,7860 | 5.060 |
| 19 mag 2023 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | - |
| 18 mag 2023 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | - |
| 17 mag 2023 | 3,6510 | 3,6820 | 3,6620 | 3,6620 | 3,6620 | 7.880 |
| 16 mag 2023 | 3,6340 | 3,6340 | 3,6340 | 3,6340 | 3,6340 | - |
| 15 mag 2023 | 3,5830 | 3,6560 | 3,6260 | 3,6320 | 3,6320 | 25.485 |
| 12 mag 2023 | 3,6080 | 3,6080 | 3,6080 | 3,6080 | 3,6080 | - |
| 11 mag 2023 | 3,5870 | 3,6040 | 3,5780 | 3,5880 | 3,5880 | 26.115 |
| 10 mag 2023 | 3,6840 | 3,6080 | 3,5700 | 3,5700 | 3,5700 | 17.462 |
| 09 mag 2023 | 3,7270 | 3,6734 | 3,6734 | 3,6734 | 3,6734 | 54.933 |
| 05 mag 2023 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | - |
| 04 mag 2023 | 3,6840 | 3,7180 | 3,6800 | 3,6920 | 3,6920 | 4.615 |
| 03 mag 2023 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | - |
| 02 mag 2023 | 3,7470 | 3,7470 | 3,7470 | 3,7470 | 3,7470 | - |
| 28 apr 2023 | 3,7620 | 3,7620 | 3,7620 | 3,7620 | 3,7620 | - |
| 27 apr 2023 | 3,7390 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | 235 |
| 26 apr 2023 | 3,7660 | 3,7820 | 3,7260 | 3,7380 | 3,7380 | 9.804 |
| 25 apr 2023 | 3,8640 | 3,8200 | 3,7900 | 3,7900 | 3,7900 | 6.270 |
| 24 apr 2023 | 3,8910 | 3,8910 | 3,8910 | 3,8910 | 3,8910 | - |
| 24 apr 2023 | 0.1 Dividendo | |||||
| 21 apr 2023 | 3,9930 | 3,9930 | 3,9930 | 3,9930 | 3,8930 | - |
| 20 apr 2023 | 4,0470 | 4,0140 | 3,9620 | 4,0140 | 3,9135 | 9.148 |
| 19 apr 2023 | 4,0570 | 4,1440 | 4,0800 | 4,0800 | 3,9778 | 10.747 |
| 18 apr 2023 | 4,0360 | 4,0580 | 4,0180 | 4,0500 | 3,9486 | 37.849 |
| 17 apr 2023 | 4,0490 | 4,0800 | 4,0560 | 4,0560 | 3,9544 | 37.867 |
| 14 apr 2023 | 4,0240 | 4,0140 | 3,9900 | 4,0140 | 3,9135 | 4.774 |
| 13 apr 2023 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 3,9291 | - |
| 12 apr 2023 | 4,0450 | 4,0520 | 4,0000 | 4,0440 | 3,9427 | 19.712 |
| 11 apr 2023 | 4,0770 | 4,0600 | 4,0600 | 4,0600 | 3,9583 | 1.294 |
| 06 apr 2023 | 4,0300 | 4,0500 | 4,0200 | 4,0500 | 3,9486 | 166 |
| 05 apr 2023 | 4,0840 | 4,0780 | 3,9460 | 3,9460 | 3,8472 | 20.987 |
| 04 apr 2023 | 4,0040 | 4,1140 | 4,1000 | 4,1040 | 4,0012 | 8.534 |
| 03 apr 2023 | 3,9150 | 3,9800 | 3,9460 | 3,9780 | 3,8784 | 14.157 |
| 31 mar 2023 | 3,9150 | 3,9560 | 3,9500 | 3,9500 | 3,8511 | 6.457 |
| 30 mar 2023 | 3,9050 | 3,9340 | 3,9060 | 3,9340 | 3,8355 | 25.323 |
| 29 mar 2023 | 3,8560 | 3,8780 | 3,8780 | 3,8780 | 3,7809 | 1.568 |
| 28 mar 2023 | 3,9030 | 3,8960 | 3,8320 | 3,8320 | 3,7360 | 8.179 |
| 27 mar 2023 | 3,8640 | 3,8860 | 3,8580 | 3,8660 | 3,7692 | 7.042 |
| 24 mar 2023 | 3,8720 | 3,8220 | 3,8160 | 3,8160 | 3,7204 | 8.193 |
| 23 mar 2023 | 3,8350 | 3,8840 | 3,8640 | 3,8840 | 3,7867 | 860 |
| 22 mar 2023 | 3,8700 | 3,8600 | 3,8420 | 3,8580 | 3,7614 | 32.901 |
| 21 mar 2023 | 3,8170 | 3,8920 | 3,8240 | 3,8780 | 3,7809 | 79.941 |
| 20 mar 2023 | 3,7330 | 3,8280 | 3,6400 | 3,8120 | 3,7165 | 2.616 |
| 17 mar 2023 | 3,8600 | 3,8200 | 3,7460 | 3,7460 | 3,6522 | 3.282 |
| 16 mar 2023 | 3,8010 | 3,8720 | 3,7720 | 3,8720 | 3,7750 | 1.865 |
| 15 mar 2023 | 3,8930 | 3,7680 | 3,7580 | 3,7640 | 3,6697 | 2.655 |
| 14 mar 2023 | 3,8130 | 3,8780 | 3,8260 | 3,8780 | 3,7809 | 15.136 |
| 13 mar 2023 | 4,0020 | 3,9120 | 3,8160 | 3,8160 | 3,7204 | 13.464 |
| 10 mar 2023 | 4,0060 | 4,0000 | 3,9560 | 3,9920 | 3,8920 | 39.548 |
| 09 mar 2023 | 4,0450 | 4,0400 | 4,0000 | 4,0160 | 3,9154 | 7.622 |
| 08 mar 2023 | 3,9560 | 4,0500 | 4,0300 | 4,0500 | 3,9486 | 12.463 |
| 07 mar 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,8998 | - |
| 06 mar 2023 | 3,9400 | 4,0040 | 3,9820 | 3,9940 | 3,8940 | 7.037 |
| 03 mar 2023 | 4,1020 | 4,2240 | 3,8980 | 3,8980 | 3,8004 | 328.694 |
| 02 mar 2023 | 4,0770 | 4,0660 | 4,0560 | 4,0640 | 3,9622 | 415.452 |
| 01 mar 2023 | 3,9890 | 4,0980 | 4,0420 | 4,0440 | 3,9427 | 53.616 |
| 28 feb 2023 | 3,9770 | 4,0960 | 3,9660 | 4,0280 | 3,9271 | 91.077 |
| 27 feb 2023 | 3,9400 | 3,9960 | 3,9620 | 3,9840 | 3,8842 | 21.896 |
| 24 feb 2023 | 3,9300 | 3,9800 | 3,9280 | 3,9400 | 3,8413 | 36.070 |
| 23 feb 2023 | 3,7900 | 3,9500 | 3,8900 | 3,9300 | 3,8316 | 66.877 |
| 22 feb 2023 | 3,8070 | 3,7800 | 3,7640 | 3,7640 | 3,6697 | 3.932 |
| 21 feb 2023 | 3,8090 | 3,8100 | 3,8100 | 3,8100 | 3,7146 | 114 |
| 20 feb 2023 | 3,8210 | 3,8320 | 3,8140 | 3,8200 | 3,7243 | 6.353 |
| 17 feb 2023 | 3,8150 | 3,8140 | 3,7800 | 3,8140 | 3,7185 | 22.222 |
| 16 feb 2023 | 3,8050 | 3,8320 | 3,7940 | 3,8000 | 3,7048 | 31.344 |
| 15 feb 2023 | 3,7620 | 3,7620 | 3,7620 | 3,7620 | 3,6678 | - |
| 14 feb 2023 | 3,7660 | 3,8280 | 3,8280 | 3,8280 | 3,7321 | 7.802 |
| 13 feb 2023 | 3,8150 | 3,8540 | 3,7500 | 3,7500 | 3,6561 | 9.095 |
| 10 feb 2023 | 3,7960 | 3,8200 | 3,8200 | 3,8200 | 3,7243 | 1.192 |
| 09 feb 2023 | 3,7640 | 3,8200 | 3,8200 | 3,8200 | 3,7243 | 61.112 |
| 08 feb 2023 | 3,7640 | 3,8040 | 3,7860 | 3,8040 | 3,7087 | 4.100 |
| 07 feb 2023 | 3,7270 | 3,7100 | 3,6920 | 3,7044 | 3,6116 | 71.829 |
| 06 feb 2023 | 3,6670 | 3,7155 | 3,6660 | 3,7120 | 3,6190 | 42.660 |
| 03 feb 2023 | 3,6020 | 3,6520 | 3,6100 | 3,6520 | 3,5605 | 24.922 |
| 02 feb 2023 | 3,5320 | 3,6180 | 3,5760 | 3,6180 | 3,5274 | 3.270 |
| 01 feb 2023 | 3,4870 | 3,5400 | 3,4980 | 3,5400 | 3,4513 | 15.321 |
| 31 gen 2023 | 3,4930 | 3,4640 | 3,4460 | 3,4600 | 3,3733 | 20.936 |
| 30 gen 2023 | 3,4930 | 3,4880 | 3,4680 | 3,4680 | 3,3811 | 720 |
| 27 gen 2023 | 3,3780 | 3,4880 | 3,4560 | 3,4860 | 3,3987 | 23.301 |
| 26 gen 2023 | 3,3210 | 3,3740 | 3,3740 | 3,3740 | 3,2895 | 604 |
| 25 gen 2023 | 3,3180 | 3,3180 | 3,3180 | 3,3180 | 3,2349 | - |
| 24 gen 2023 | 3,3370 | 3,3120 | 3,3100 | 3,3100 | 3,2271 | 3.798 |
| 23 gen 2023 | 3,3290 | 3,3740 | 3,3320 | 3,3480 | 3,2642 | 3.493 |
| 20 gen 2023 | 3,1970 | 3,3026 | 3,1920 | 3,3000 | 3,2174 | 33.504 |
| 19 gen 2023 | 3,1730 | 3,1730 | 3,1730 | 3,1730 | 3,0935 | - |
| 18 gen 2023 | 3,0460 | 3,2160 | 3,1280 | 3,2160 | 3,1355 | 21.778 |
| 17 gen 2023 | 2,9510 | 3,0320 | 3,0320 | 3,0320 | 2,9561 | 650 |
| 16 gen 2023 | 2,9600 | 2,9800 | 2,9680 | 2,9680 | 2,8937 | 4.342 |
| 13 gen 2023 | 2,9450 | 2,9420 | 2,9420 | 2,9420 | 2,8683 | 2 |
| 12 gen 2023 | 2,9390 | 2,9560 | 2,9320 | 2,9540 | 2,8800 | 36.438 |
| 11 gen 2023 | 2,9080 | 2,9420 | 2,9320 | 2,9420 | 2,8683 | 350 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.