Italia markets open in 6 hours 5 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.303,35 +233,67 (+0,60%) EUR/USD
1,0864 +0,0002 (+0,02%) Bitcoin EUR
65.625,90 +4.480,81 (+7,33%) CMC Crypto 200
1.517,38 +162,96 (+12,03%)
Porto Aviation Group S.p.A. (PAG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 12:50PM CEST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 17 mag 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 700 |
| 16 mag 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 15 mag 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 14 mag 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 13 mag 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 10 mag 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 09 mag 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 08 mag 2024 | 4,2000 | 4,2800 | 4,2000 | 4,2800 | 4,2800 | 1.050 |
| 07 mag 2024 | 4,3000 | 4,3000 | 4,2200 | 4,2200 | 4,2200 | 2.450 |
| 06 mag 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 700 |
| 03 mag 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 700 |
| 02 mag 2024 | 4,3000 | 4,3600 | 4,3000 | 4,3600 | 4,3600 | 2.100 |
| 30 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 29 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 26 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 25 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 24 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 23 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 22 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 19 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 18 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 17 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 16 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 15 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 12 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 350 |
| 11 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 10 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 09 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 350 |
| 08 apr 2024 | 4,6000 | 4,6000 | 4,5800 | 4,5800 | 4,5800 | 700 |
| 05 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 04 apr 2024 | 4,6200 | 4,7200 | 4,6200 | 4,7200 | 4,7200 | 700 |
| 03 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 02 apr 2024 | 4,6200 | 4,6200 | 4,6000 | 4,6000 | 4,6000 | 2.100 |
| 28 mar 2024 | 4,6400 | 4,7600 | 4,6400 | 4,7600 | 4,7600 | 1.400 |
| 27 mar 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 26 mar 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 25 mar 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 22 mar 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 21 mar 2024 | 4,7000 | 4,7600 | 4,7000 | 4,7400 | 4,7400 | 700 |
| 20 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 350 |
| 19 mar 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 18 mar 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 15 mar 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 14 mar 2024 | 4,8000 | 4,8200 | 4,8000 | 4,8200 | 4,8200 | 1.050 |
| 13 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 350 |
| 12 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 11 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 350 |
| 08 mar 2024 | 4,8600 | 4,8600 | 4,8000 | 4,8000 | 4,8000 | 1.050 |
| 07 mar 2024 | 4,8000 | 4,9000 | 4,8000 | 4,9000 | 4,9000 | 3.500 |
| 06 mar 2024 | 4,6000 | 4,8400 | 4,6000 | 4,7000 | 4,7000 | 5.250 |
| 05 mar 2024 | 4,6000 | 4,6000 | 4,4200 | 4,5400 | 4,5400 | 2.450 |
| 04 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 700 |
| 01 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 29 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 28 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 27 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 26 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 23 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 22 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 21 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 20 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 19 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 16 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 15 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 14 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 700 |
| 13 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 12 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 09 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 08 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 07 feb 2024 | 5,0000 | 5,0000 | 4,9800 | 4,9800 | 4,9800 | 700 |
| 06 feb 2024 | 5,5500 | 5,5500 | 5,4000 | 5,4000 | 5,4000 | 1.400 |
| 05 feb 2024 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | - |
| 02 feb 2024 | 5,8000 | 5,8000 | 5,6500 | 5,7500 | 5,7500 | 1.050 |
| 01 feb 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 700 |
| 31 gen 2024 | 6,2000 | 6,6000 | 6,0000 | 6,0000 | 6,0000 | 3.500 |
| 30 gen 2024 | 6,0000 | 6,2000 | 5,9500 | 6,0000 | 6,0000 | 5.250 |
| 29 gen 2024 | 5,2000 | 5,8500 | 5,1000 | 5,8500 | 5,8500 | 9.800 |
| 26 gen 2024 | 4,9200 | 5,1500 | 4,9200 | 5,1000 | 5,1000 | 1.050 |
| 25 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 22 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 19 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 18 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 17 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 16 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 15 gen 2024 | 4,8800 | 4,8800 | 4,8000 | 4,8000 | 4,8000 | 1.400 |
| 12 gen 2024 | 4,8200 | 4,8800 | 4,7600 | 4,8600 | 4,8600 | 3.500 |
| 11 gen 2024 | 4,7000 | 4,7600 | 4,6400 | 4,7600 | 4,7600 | 2.450 |
| 10 gen 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 09 gen 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 08 gen 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 05 gen 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 04 gen 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 03 gen 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 700 |
| 02 gen 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 700 |
| 29 dic 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 28 dic 2023 | 4,4400 | 4,5200 | 4,4400 | 4,5200 | 4,5200 | 700 |
| 27 dic 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 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...
© 2024 Yahoo. Tutti i diritti riservati.