Italia markets close in 3 hours 16 minutes
FTSE MIB
33.840,56 -40,94 (-0,12%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
81,95 -0,78 (-0,94%) Bitcoin EUR
61.037,38 +2.380,71 (+4,06%)
Poste Italiane S.p.A. (0RC2.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:45PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 11,54 | 11,68 | 11,53 | 11,65 | 11,65 | 203.517 |
| 17 apr 2024 | 11,48 | 11,63 | 11,48 | 11,52 | 11,52 | 72.533 |
| 16 apr 2024 | 11,66 | 11,53 | 11,40 | 11,48 | 11,48 | 108.165 |
| 15 apr 2024 | 11,55 | 11,79 | 11,59 | 11,66 | 11,66 | 89.814 |
| 12 apr 2024 | 11,74 | 11,78 | 11,51 | 11,57 | 11,57 | 199.204 |
| 11 apr 2024 | 11,68 | 11,77 | 11,60 | 11,70 | 11,70 | 94.402 |
| 10 apr 2024 | 11,62 | 11,74 | 11,56 | 11,69 | 11,69 | 238.753 |
| 09 apr 2024 | 11,65 | 11,68 | 11,50 | 11,52 | 11,52 | 60.577 |
| 08 apr 2024 | 11,55 | 11,70 | 11,50 | 11,68 | 11,68 | 107.371 |
| 05 apr 2024 | 11,66 | 11,58 | 11,45 | 11,52 | 11,52 | 124.380 |
| 04 apr 2024 | 11,55 | 11,78 | 11,66 | 11,66 | 11,66 | 199.431 |
| 03 apr 2024 | 11,52 | 11,59 | 11,49 | 11,55 | 11,55 | 79.380 |
| 02 apr 2024 | 11,57 | 11,66 | 11,52 | 11,56 | 11,56 | 62.458 |
| 28 mar 2024 | 11,60 | 11,60 | 11,56 | 11,60 | 11,60 | 266.994 |
| 27 mar 2024 | 11,56 | 11,62 | 11,55 | 11,56 | 11,56 | 99.153 |
| 26 mar 2024 | 11,43 | 11,57 | 11,46 | 11,52 | 11,52 | 102.306 |
| 25 mar 2024 | 11,40 | 11,48 | 11,37 | 11,43 | 11,43 | 84.019 |
| 22 mar 2024 | 11,51 | 11,53 | 11,36 | 11,45 | 11,45 | 49.655 |
| 21 mar 2024 | 11,61 | 11,62 | 11,44 | 11,50 | 11,50 | 402.079 |
| 20 mar 2024 | 11,82 | 11,85 | 11,38 | 11,54 | 11,54 | 547.161 |
| 19 mar 2024 | 11,80 | 11,95 | 11,75 | 11,86 | 11,86 | 111.342 |
| 18 mar 2024 | 11,83 | 11,88 | 11,73 | 11,78 | 11,78 | 574.836 |
| 15 mar 2024 | 11,73 | 11,74 | 11,65 | 11,72 | 11,72 | 680.944 |
| 14 mar 2024 | 11,66 | 11,77 | 11,68 | 11,72 | 11,72 | 236.084 |
| 13 mar 2024 | 11,63 | 11,69 | 11,63 | 11,65 | 11,65 | 91.404 |
| 12 mar 2024 | 11,57 | 11,65 | 11,59 | 11,62 | 11,62 | 175.950 |
| 11 mar 2024 | 11,55 | 11,59 | 11,41 | 11,50 | 11,50 | 68.458 |
| 08 mar 2024 | 11,44 | 11,62 | 11,52 | 11,54 | 11,54 | 65.880 |
| 07 mar 2024 | 11,39 | 11,51 | 11,35 | 11,46 | 11,46 | 117.566 |
| 06 mar 2024 | 11,27 | 11,40 | 11,18 | 11,31 | 11,31 | 496.227 |
| 05 mar 2024 | 11,26 | 11,34 | 11,23 | 11,28 | 11,28 | 97.336 |
| 04 mar 2024 | 11,27 | 11,35 | 11,19 | 11,22 | 11,22 | 634.404 |
| 01 mar 2024 | 10,84 | 11,30 | 10,89 | 11,16 | 11,16 | 216.166 |
| 29 feb 2024 | 10,49 | 10,93 | 10,61 | 10,84 | 10,84 | 3.590.409 |
| 28 feb 2024 | 10,44 | 10,52 | 10,40 | 10,47 | 10,47 | 38.683 |
| 27 feb 2024 | 10,33 | 10,48 | 10,31 | 10,46 | 10,46 | 309.768 |
| 26 feb 2024 | 10,27 | 10,35 | 10,21 | 10,31 | 10,31 | 65.812 |
| 23 feb 2024 | 10,26 | 10,31 | 10,23 | 10,30 | 10,30 | 156.447 |
| 22 feb 2024 | 10,23 | 10,30 | 10,19 | 10,25 | 10,25 | 65.421 |
| 21 feb 2024 | 10,12 | 10,20 | 10,10 | 10,17 | 10,17 | 64.849 |
| 20 feb 2024 | 10,06 | 10,11 | 10,02 | 10,11 | 10,11 | 58.520 |
| 19 feb 2024 | 10,00 | 10,13 | 9,98 | 10,09 | 10,09 | 10.062 |
| 16 feb 2024 | 10,09 | 10,10 | 10,03 | 10,06 | 10,06 | 14.287 |
| 15 feb 2024 | 9,96 | 10,03 | 9,90 | 9,98 | 9,98 | 73.649 |
| 14 feb 2024 | 9,89 | 9,95 | 9,82 | 9,91 | 9,91 | 28.586 |
| 13 feb 2024 | 9,89 | 9,95 | 9,86 | 9,89 | 9,89 | 8.089 |
| 12 feb 2024 | 9,86 | 9,91 | 9,81 | 9,91 | 9,91 | 25.027 |
| 09 feb 2024 | 9,87 | 9,87 | 9,75 | 9,81 | 9,81 | 518.556 |
| 08 feb 2024 | 9,98 | 9,99 | 9,87 | 9,87 | 9,87 | 26.587 |
| 07 feb 2024 | 10,06 | 10,06 | 9,93 | 9,97 | 9,97 | 37.812 |
| 06 feb 2024 | 10,04 | 10,11 | 10,04 | 10,08 | 10,08 | 169.338 |
| 05 feb 2024 | 10,00 | 10,11 | 10,04 | 10,08 | 10,08 | 18.394 |
| 02 feb 2024 | 10,10 | 10,11 | 10,00 | 10,06 | 10,06 | 10.022 |
| 01 feb 2024 | 10,10 | 10,13 | 9,99 | 10,00 | 10,00 | 6.855 |
| 31 gen 2024 | 10,02 | 10,14 | 10,02 | 10,09 | 10,09 | 20.161 |
| 30 gen 2024 | 10,07 | 10,14 | 9,98 | 9,99 | 9,99 | 87.572 |
| 29 gen 2024 | 10,31 | 10,31 | 10,05 | 10,05 | 10,05 | 67.008 |
| 26 gen 2024 | 10,29 | 10,35 | 10,29 | 10,30 | 10,30 | 31.998 |
| 25 gen 2024 | 10,27 | 10,29 | 10,23 | 10,28 | 10,28 | 92.126 |
| 24 gen 2024 | 10,22 | 10,29 | 10,19 | 10,28 | 10,28 | 86.273 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 10,09 | 10,22 | 10,10 | 10,22 | 10,22 | 6.659 |
| 19 gen 2024 | 10,12 | 10,24 | 10,09 | 10,22 | 10,22 | 46.515 |
| 18 gen 2024 | 10,04 | 10,16 | 10,06 | 10,14 | 10,14 | 10.506 |
| 17 gen 2024 | 10,05 | 10,07 | 9,97 | 10,03 | 10,03 | 69.024 |
| 16 gen 2024 | 10,15 | 10,13 | 10,07 | 10,12 | 10,12 | 13.652 |
| 15 gen 2024 | 10,16 | 10,19 | 10,11 | 10,16 | 10,16 | 7.973 |
| 12 gen 2024 | 10,14 | 10,19 | 10,11 | 10,13 | 10,13 | 22.538 |
| 11 gen 2024 | 10,22 | 10,26 | 10,09 | 10,09 | 10,09 | 26.977 |
| 10 gen 2024 | 10,24 | 10,26 | 10,15 | 10,20 | 10,20 | 40.894 |
| 09 gen 2024 | 10,30 | 10,32 | 10,20 | 10,28 | 10,28 | 29.657 |
| 08 gen 2024 | 10,24 | 10,29 | 10,16 | 10,28 | 10,28 | 17.640 |
| 05 gen 2024 | 10,24 | 10,26 | 10,15 | 10,26 | 10,26 | 58.259 |
| 04 gen 2024 | 10,18 | 10,27 | 10,15 | 10,18 | 10,18 | 44.726 |
| 03 gen 2024 | 10,36 | 10,40 | 10,15 | 10,32 | 10,32 | 57.175 |
| 02 gen 2024 | 10,30 | 10,40 | 10,30 | 10,37 | 10,37 | 66.583 |
| 29 dic 2023 | 10,27 | 10,31 | 10,19 | 10,27 | 10,27 | 19.180 |
| 28 dic 2023 | 10,27 | 10,31 | 10,27 | 10,27 | 10,27 | 8.648 |
| 27 dic 2023 | 10,22 | 10,31 | 10,23 | 10,26 | 10,26 | 33.577 |
| 22 dic 2023 | 10,22 | 10,28 | 10,20 | 10,26 | 10,26 | 29.602 |
| 21 dic 2023 | 10,23 | 10,27 | 10,20 | 10,23 | 10,23 | 26.167 |
| 20 dic 2023 | 10,17 | 10,27 | 10,19 | 10,27 | 10,27 | 257.040 |
| 19 dic 2023 | 10,21 | 10,25 | 10,15 | 10,24 | 10,24 | 57.513 |
| 18 dic 2023 | 10,22 | 10,22 | 10,15 | 10,21 | 10,21 | 37.408 |
| 15 dic 2023 | 10,13 | 10,23 | 10,16 | 10,22 | 10,22 | 73.472 |
| 14 dic 2023 | 10,04 | 10,23 | 10,07 | 10,14 | 10,14 | 128.952 |
| 13 dic 2023 | 10,05 | 10,12 | 10,03 | 10,08 | 10,08 | 50.690 |
| 12 dic 2023 | 10,07 | 10,15 | 10,06 | 10,06 | 10,06 | 88.167 |
| 11 dic 2023 | 10,00 | 10,11 | 9,99 | 10,07 | 10,07 | 7.145.143 |
| 08 dic 2023 | 9,96 | 10,03 | 9,78 | 10,02 | 10,02 | 299.500 |
| 07 dic 2023 | 10,02 | 10,03 | 9,95 | 9,98 | 9,98 | 70.900 |
| 06 dic 2023 | 9,97 | 10,07 | 9,95 | 10,02 | 10,02 | 310.241 |
| 05 dic 2023 | 9,93 | 9,97 | 9,89 | 9,97 | 9,97 | 113.034 |
| 04 dic 2023 | 9,90 | 9,94 | 9,88 | 9,92 | 9,92 | 39.860 |
| 01 dic 2023 | 9,86 | 9,93 | 9,87 | 9,90 | 9,90 | 94.412 |
| 30 nov 2023 | 9,83 | 9,87 | 9,81 | 9,87 | 9,87 | 73.062 |
| 29 nov 2023 | 9,84 | 9,85 | 9,77 | 9,79 | 9,79 | 58.103 |
| 28 nov 2023 | 9,76 | 9,85 | 9,74 | 9,84 | 9,84 | 113.027 |
| 27 nov 2023 | 9,91 | 9,93 | 9,76 | 9,76 | 9,76 | 85.625 |
| 24 nov 2023 | 9,82 | 9,86 | 9,79 | 9,86 | 9,86 | 417.956 |
| *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.