Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,33 +0,70 (+0,78%) Bitcoin EUR
24.929,63 +32,70 (+0,13%)
Premia Finance S.p.A. (PFI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:16AM CEST
Periodo di tempo:
24 set 2022 - 24 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 set 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 20 set 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 19 set 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 18 set 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 15 set 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 14 set 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 13 set 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 12 set 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 11 set 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 08 set 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 07 set 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 06 set 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 05 set 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 04 set 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 01 set 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 31 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 30 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 29 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 28 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 25 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 24 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 23 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 22 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 21 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 18 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 17 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 16 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 14 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 11 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 10 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 09 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 08 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 07 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 04 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 03 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 02 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 01 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 31 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 28 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 27 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 26 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 25 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 24 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 21 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 20 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 19 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 18 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 17 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 14 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 13 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 12 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 11 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 10 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 07 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 06 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 05 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 04 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 03 lug 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 30 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 29 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 28 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 27 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 26 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 23 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 22 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 21 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 20 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 19 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 16 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 15 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 14 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 13 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 12 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 09 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 08 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 07 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 06 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 05 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 02 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 01 giu 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 31 mag 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 30 mag 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 29 mag 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 26 mag 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 25 mag 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 24 mag 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 23 mag 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 22 mag 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 19 mag 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 18 mag 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 17 mag 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 16 mag 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 15 mag 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1.000 |
| 15 mag 2023 | 0.1504 Dividendo | |||||
| 12 mag 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1496 | 1.000 |
| 11 mag 2023 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1114 | - |
| 10 mag 2023 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1114 | - |
| 09 mag 2023 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1114 | - |
| 08 mag 2023 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1114 | - |
| 05 mag 2023 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1114 | - |
| *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.
