Italia markets closed

ProSiebenSat.1 Media SE (1PSM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,74-0,10 (-1,46%)
Alla chiusura: 01:25PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20246,866,866,856,746,741.000
20 giu 20246,846,846,846,846,84-
19 giu 20246,696,706,696,696,691.004
18 giu 20246,896,896,896,796,79440
17 giu 20246,586,766,586,806,802.773
14 giu 20246,746,746,366,456,452.354
13 giu 20247,017,016,906,856,856
12 giu 20247,347,347,347,347,34-
11 giu 20246,986,986,986,986,98-
10 giu 20247,307,307,177,227,22685
07 giu 20247,147,147,147,147,14-
06 giu 20247,457,457,457,457,45-
05 giu 20247,517,517,517,447,44801
04 giu 20247,797,797,797,507,50500
03 giu 20247,727,727,727,737,732.000
31 mag 20247,567,567,567,567,56-
30 mag 20247,307,307,307,307,30-
29 mag 20246,936,936,936,936,93-
28 mag 20247,147,147,147,147,14-
27 mag 20247,057,057,057,057,05-
24 mag 20246,996,996,997,147,149
23 mag 20247,037,037,037,037,03-
22 mag 20247,257,287,247,367,361.877
21 mag 20247,287,287,287,287,28-
20 mag 20247,497,497,497,477,4760
17 mag 20247,497,497,497,497,49-
16 mag 20247,297,447,297,597,592.447
15 mag 20247,327,667,327,347,346.296
14 mag 20246,916,916,917,147,1410
13 mag 20247,297,297,297,227,22800
10 mag 20247,147,147,097,197,19850
09 mag 20247,077,077,077,077,07-
08 mag 20247,177,177,167,117,115.000
07 mag 20247,087,086,957,027,026.750
06 mag 20247,117,117,017,077,07501
03 mag 20247,147,147,147,157,15805
02 mag 20247,347,347,167,357,35972
02 mag 20240.05 Dividendo
30 apr 20247,267,267,267,397,344
29 apr 20247,307,477,307,507,45203
26 apr 20247,437,437,437,367,31870
25 apr 20247,697,697,697,537,48320
24 apr 20247,457,457,457,667,60801
23 apr 20247,477,477,417,457,40360
22 apr 20247,517,557,457,347,293.771
19 apr 20247,287,287,287,287,24-
18 apr 20247,978,007,347,427,374.221
17 apr 20247,677,947,677,917,851.472
16 apr 20248,048,047,447,617,555.282
15 apr 20247,397,827,397,607,555.549
12 apr 20247,677,677,327,327,274.644
11 apr 20247,517,727,497,687,633.071
10 apr 20247,537,607,467,517,462.798
09 apr 20247,397,447,277,367,314.198
08 apr 20246,897,056,897,187,1318.590
05 apr 20246,686,686,686,746,69100
04 apr 20246,766,766,766,766,72-
03 apr 20246,646,646,646,716,66801
02 apr 20246,756,756,756,576,53801
28 mar 20246,576,576,576,496,45801
27 mar 20246,606,606,606,586,54100
26 mar 20246,246,246,246,346,30100
25 mar 20246,286,286,246,266,221.183
22 mar 20246,236,276,236,176,1218.000
21 mar 20246,436,436,226,276,231.602
20 mar 20246,126,246,126,186,131.194
19 mar 20246,326,326,326,326,28-
18 mar 20246,306,306,306,346,30200
15 mar 20246,396,396,396,366,321.094
14 mar 20246,396,396,296,696,65951
13 mar 20246,446,446,446,456,4075
12 mar 20246,626,626,626,626,58-
11 mar 20246,646,786,616,816,765.404
08 mar 20246,686,696,506,756,71477
07 mar 20246,126,535,986,396,3524.250
06 mar 20246,166,326,166,416,37939
05 mar 20246,256,296,216,236,191.151
04 mar 20246,286,286,286,286,23-
01 mar 20246,346,376,296,396,3410.847
29 feb 20246,096,096,096,096,0432
28 feb 20246,046,046,046,096,05120
27 feb 20246,176,176,176,176,13-
26 feb 20245,975,975,975,975,93-
23 feb 20246,146,146,146,146,10-
22 feb 20246,036,036,036,035,99-
21 feb 20245,885,885,885,885,84-
20 feb 20245,845,845,806,056,01694
19 feb 20245,955,955,955,955,91-
16 feb 20246,026,026,026,025,98-
15 feb 20246,076,076,076,076,03308
14 feb 20246,146,366,146,306,2512.256
13 feb 20245,855,855,655,615,57520
12 feb 20245,625,625,625,685,64100
09 feb 20245,505,505,505,505,46-
08 feb 20245,305,625,305,575,543.382
07 feb 20245,705,705,235,225,1915.699
06 feb 20245,895,895,735,755,7112.401
05 feb 20246,106,105,895,855,813.426
02 feb 20246,406,406,406,226,184
01 feb 20246,406,496,406,486,44815
*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...