Italia markets close in 7 hours 30 minutes
FTSE MIB
34.265,57 +278,67 (+0,82%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,39 -0,09 (-0,11%) Bitcoin EUR
59.187,55 -717,18 (-1,20%)
Powszechny Zaklad Ubezpieczen SA (7PZ.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | 150 |
| 06 mag 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | 150 |
| 03 mag 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 02 mag 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 30 apr 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
| 29 apr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 26 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 25 apr 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 24 apr 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 23 apr 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 22 apr 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 19 apr 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 18 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 17 apr 2024 | 11,16 | 11,58 | 11,16 | 11,58 | 11,58 | 15 |
| 16 apr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 15 apr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 12 apr 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 11 apr 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 10 apr 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 09 apr 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 08 apr 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | 1 |
| 05 apr 2024 | 11,38 | 11,40 | 11,35 | 11,40 | 11,40 | 1.300 |
| 04 apr 2024 | 11,19 | 11,71 | 11,19 | 11,71 | 11,71 | 1 |
| 03 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 02 apr 2024 | 11,20 | 11,64 | 11,20 | 11,49 | 11,49 | 650 |
| 28 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 27 mar 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 26 mar 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 25 mar 2024 | 11,14 | 11,17 | 10,94 | 10,94 | 10,94 | 110 |
| 22 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 21 mar 2024 | 10,70 | 11,70 | 10,70 | 11,70 | 11,70 | 430 |
| 20 mar 2024 | 10,93 | 11,03 | 10,93 | 11,03 | 11,03 | 350 |
| 19 mar 2024 | 10,86 | 11,05 | 10,86 | 11,05 | 11,05 | 2 |
| 18 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 15 mar 2024 | 11,10 | 11,36 | 11,10 | 11,36 | 11,36 | 61 |
| 14 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 13 mar 2024 | 11,20 | 11,32 | 11,20 | 11,32 | 11,32 | 440 |
| 12 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 11 mar 2024 | 10,94 | 11,16 | 10,94 | 11,16 | 11,16 | 13 |
| 08 mar 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 07 mar 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 06 mar 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 05 mar 2024 | 10,99 | 11,14 | 10,99 | 11,14 | 11,14 | 64 |
| 04 mar 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 01 mar 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 29 feb 2024 | 11,33 | 11,54 | 11,33 | 11,54 | 11,54 | 2 |
| 28 feb 2024 | 11,40 | 11,40 | 11,28 | 11,28 | 11,28 | 194 |
| 27 feb 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 26 feb 2024 | 11,60 | 11,85 | 11,60 | 11,85 | 11,85 | 365 |
| 23 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 22 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 21 feb 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 20 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 19 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 16 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 15 feb 2024 | 11,03 | 11,03 | 10,89 | 10,89 | 10,89 | 50 |
| 14 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 13 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 12 feb 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 09 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 08 feb 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 07 feb 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 06 feb 2024 | 11,15 | 11,53 | 11,15 | 11,53 | 11,53 | 1 |
| 05 feb 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 02 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 01 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 31 gen 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | - |
| 30 gen 2024 | 10,43 | 10,48 | 10,43 | 10,48 | 10,48 | 5 |
| 29 gen 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
| 26 gen 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 10,51 | - |
| 25 gen 2024 | 10,48 | 10,48 | 10,48 | 10,48 | 10,48 | - |
| 24 gen 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
| 23 gen 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 22 gen 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
| 19 gen 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
| 18 gen 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 17 gen 2024 | 10,41 | 10,60 | 10,41 | 10,60 | 10,60 | 141 |
| 16 gen 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
| 15 gen 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
| 12 gen 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
| 11 gen 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
| 10 gen 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 09 gen 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 08 gen 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 05 gen 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 04 gen 2024 | 10,81 | 11,00 | 10,81 | 11,00 | 11,00 | 200 |
| 03 gen 2024 | 10,69 | 10,77 | 10,69 | 10,77 | 10,77 | 139 |
| 02 gen 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 29 dic 2023 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 28 dic 2023 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 27 dic 2023 | 11,31 | 11,31 | 11,19 | 11,19 | 11,19 | 1.170 |
| 22 dic 2023 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 21 dic 2023 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 20 dic 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 19 dic 2023 | 10,70 | 10,99 | 10,70 | 10,99 | 10,99 | 300 |
| 18 dic 2023 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 15 dic 2023 | 10,76 | 11,27 | 10,76 | 11,27 | 11,27 | 20 |
| 14 dic 2023 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 13 dic 2023 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 12 dic 2023 | 10,85 | 10,98 | 10,85 | 10,98 | 10,98 | 500 |
| *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.