Italia markets closed

Premia Finance S.p.A. (PFI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,36000,0000 (0,00%)
Alla chiusura: 09:32AM CEST
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 20242,36002,36002,36002,36002,3600-
27 mag 20242,36002,36002,36002,36002,3600-
24 mag 20242,42002,42002,36002,36002,36002.000
23 mag 20242,52002,52002,42002,42002,42003.500
22 mag 20242,60002,60002,60002,60002,60002.000
21 mag 20242,66002,66002,66002,66002,66002.000
20 mag 20242,82002,82002,68002,70002,70004.000
17 mag 20242,56002,80002,56002,80002,80001.500
16 mag 20242,34002,56002,34002,56002,56002.000
15 mag 20242,14002,34002,14002,34002,34001.500
14 mag 20242,12002,12002,12002,12002,12001.500
13 mag 20242,06002,18002,06002,08002,08004.500
10 mag 20242,00002,00002,00002,00002,0000-
09 mag 20242,00002,00002,00002,00002,0000-
08 mag 20242,00002,00002,00002,00002,0000-
07 mag 20242,00002,00002,00002,00002,00001.500
06 mag 20242,04002,04002,04002,04002,04001.500
03 mag 20242,10002,10002,10002,10002,1000-
02 mag 20242,14002,14002,10002,10002,10003.000
30 apr 20242,32002,40002,16002,18002,180010.000
29 apr 20242,08002,30002,08002,30002,30005.000
26 apr 20242,16002,16002,08002,08002,08003.500
25 apr 20242,34002,34002,22002,22002,22004.000
24 apr 20242,42002,42002,42002,42002,4200500
23 apr 20242,40002,40002,40002,40002,4000-
22 apr 20242,40002,40002,40002,40002,4000-
19 apr 20242,34002,40002,34002,40002,40002.000
18 apr 20242,28002,36002,26002,34002,34006.000
17 apr 20242,06002,24002,06002,24002,24002.000
16 apr 20242,00002,04002,00002,04002,04001.500
15 apr 20242,10002,10002,00002,00002,00004.000
12 apr 20242,14002,14002,14002,14002,1400-
11 apr 20242,16002,26002,14002,14002,14007.000
10 apr 20242,08002,14002,08002,14002,14001.500
09 apr 20242,02002,08002,02002,08002,08003.000
08 apr 20242,00002,00002,00002,00002,00002.000
05 apr 20242,04002,08002,04002,04002,04006.000
04 apr 20241,93002,08001,93002,08002,08002.500
03 apr 20241,92001,92001,92001,92001,92002.500
02 apr 20241,92001,92001,92001,92001,9200500
28 mar 20241,92001,92001,92001,92001,9200-
27 mar 20241,92001,92001,92001,92001,9200-
26 mar 20241,92001,92001,92001,92001,9200-
25 mar 20241,92001,92001,92001,92001,9200-
22 mar 20241,92001,92001,92001,92001,9200-
21 mar 20241,97001,97001,92001,92001,92004.000
20 mar 20241,98001,98001,98001,98001,9800500
19 mar 20241,92001,95001,92001,95001,95001.000
18 mar 20241,90001,90001,90001,90001,9000500
15 mar 20241,88001,88001,88001,88001,8800-
14 mar 20241,88001,88001,88001,88001,8800-
13 mar 20241,88001,88001,88001,88001,8800-
12 mar 20241,88001,88001,88001,88001,8800-
11 mar 20241,86001,89001,82001,88001,88005.000
08 mar 20241,92001,92001,92001,92001,9200-
07 mar 20241,97001,97001,92001,92001,92004.000
06 mar 20242,02002,10001,94001,94001,94007.500
05 mar 20242,04002,04002,04002,04002,0400500
04 mar 20242,10002,14002,04002,14002,14005.000
01 mar 20242,10002,10002,10002,10002,10001.500
29 feb 20242,18002,18002,16002,16002,16002.500
28 feb 20242,22002,26002,14002,22002,22009.500
27 feb 20242,26002,36002,14002,14002,140012.000
26 feb 20242,40002,40002,28002,30002,300010.500
23 feb 20242,40002,48002,30002,40002,400010.500
22 feb 20242,28002,38002,28002,38002,38003.000
21 feb 20242,48002,62002,36002,36002,36006.000
20 feb 20242,80002,92002,34002,44002,440014.000
19 feb 20242,86002,86002,76002,80002,80003.000
16 feb 20242,82002,96002,82002,96002,96002.000
15 feb 20242,80002,80002,80002,80002,8000-
14 feb 20242,92002,92002,80002,80002,80006.500
13 feb 20243,14003,14003,00003,00003,00003.500
12 feb 20243,14003,14003,14003,14003,1400-
09 feb 20243,14003,14003,14003,14003,1400-
08 feb 20243,14003,14003,14003,14003,1400-
07 feb 20243,14003,14003,14003,14003,1400-
06 feb 20243,14003,14003,14003,14003,1400-
05 feb 20243,14003,14003,14003,14003,1400-
02 feb 20243,14003,14003,14003,14003,1400-
01 feb 20243,14003,14003,14003,14003,1400-
31 gen 20243,14003,14003,14003,14003,1400-
30 gen 20243,14003,14003,14003,14003,1400-
29 gen 20243,14003,14003,14003,14003,1400-
26 gen 20243,14003,14003,14003,14003,1400-
25 gen 20243,14003,14003,14003,14003,1400-
24 gen 20243,14003,14003,14003,14003,1400-
23 gen 20243,14003,14003,14003,14003,1400-
22 gen 20243,14003,14003,14003,14003,1400-
19 gen 20243,14003,14003,14003,14003,1400-
18 gen 20243,14003,14003,14003,14003,1400-
17 gen 20243,14003,14003,14003,14003,1400-
16 gen 20243,14003,14003,14003,14003,1400-
15 gen 20243,14003,14003,14003,14003,1400-
12 gen 20243,14003,14003,14003,14003,1400-
11 gen 20243,14003,14003,14003,14003,1400-
10 gen 20243,14003,14003,14003,14003,1400-
09 gen 20243,14003,14003,14003,14003,1400-
08 gen 20243,14003,14003,14003,14003,1400-
05 gen 20243,14003,14003,14003,14003,1400-
*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...