PIA.MI - Piaggio & C. SpA

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20192,51202,54802,49802,52802,5280848.275
24 giu 20192,56202,56202,50202,50202,5020466.270
21 giu 20192,58402,58602,53002,54802,54801.284.562
20 giu 20192,61002,64802,57202,57202,5720936.513
19 giu 20192,53802,62002,51602,59002,59001.297.026
18 giu 20192,43202,54002,43202,53002,53001.319.595
17 giu 20192,41802,46002,41802,45002,4500489.099
14 giu 20192,45002,45002,40202,43602,4360887.212
13 giu 20192,41602,45802,40802,45002,4500514.668
12 giu 20192,46002,46402,39002,40402,4040748.435
11 giu 20192,45402,47002,44602,46002,4600950.174
10 giu 20192,49202,49202,43202,43802,4380332.912
07 giu 20192,44802,48602,43802,48602,48601.063.178
06 giu 20192,45602,47002,41602,42802,4280768.534
05 giu 20192,48002,48802,43802,45602,4560743.017
04 giu 20192,51202,51202,46402,47002,4700738.395
03 giu 20192,58002,58002,45202,49402,49401.016.694
31 mag 20192,57402,60402,52802,58402,5840988.880
30 mag 20192,51402,62002,51402,58802,58801.600.615
29 mag 20192,51602,53402,48002,51202,51201.123.792
28 mag 20192,46402,53602,46002,52602,5260976.347
27 mag 20192,53802,56402,45202,47002,47001.337.651
24 mag 20192,49202,53002,45802,50602,50601.195.475
23 mag 20192,43602,48402,40602,46002,4600837.568
22 mag 20192,45402,45402,38402,43602,4360710.411
21 mag 20192,41602,46202,41602,43802,4380900.134
20 mag 20192,44002,45202,38802,39402,3940763.000
17 mag 20192,47602,47602,43202,44202,4420751.869
16 mag 20192,51002,51002,45002,47402,4740692.256
15 mag 20192,50602,54002,45002,49002,4900875.863
14 mag 20192,55202,58802,50602,51802,51801.029.991
13 mag 20192,64002,65402,54202,54802,54802.068.316
10 mag 20192,72802,76402,62002,66002,66002.568.850
09 mag 20192,61002,77802,61002,70002,70004.958.686
08 mag 20192,46602,62202,45402,60202,60204.283.418
07 mag 20192,40002,50402,40002,40802,40801.914.534
06 mag 20192,40602,43802,38402,40002,40001.109.825
03 mag 20192,51002,53002,46002,46602,4660760.072
02 mag 20192,45002,48602,41002,48602,48601.469.155
30 apr 20192,47202,49002,45002,46002,4600911.668
29 apr 20192,52202,55602,48002,48002,4800678.238
26 apr 20192,49202,54402,48402,52202,5220403.399
25 apr 20192,50402,51602,48802,50002,5000451.209
24 apr 20192,60602,60602,47402,49002,49001.430.662
23 apr 20192,54602,62802,54402,60802,60801.368.143
23 apr 20190.09 Dividendo
18 apr 20192,61602,61602,53002,59402,50402.277.234
17 apr 20192,57002,67202,56602,61602,52523.197.004
16 apr 20192,50002,60002,49402,58202,49243.258.898
15 apr 20192,37602,49002,36402,48602,39972.567.622
12 apr 20192,31802,36402,21802,36002,27811.605.880
11 apr 20192,32202,34402,31002,31002,2299699.161
10 apr 20192,33602,35002,30002,32602,24531.304.146
09 apr 20192,34402,38002,31002,31002,22991.683.401
08 apr 20192,32002,33602,30002,32602,2453637.339
05 apr 20192,32802,35002,30402,32202,24141.129.925
04 apr 20192,27602,33202,27402,31202,23182.396.470
03 apr 20192,21602,27802,21602,27202,19321.199.580
02 apr 20192,24602,27402,19202,19602,11982.057.242
01 apr 20192,20402,20802,17202,20002,1237485.664
29 mar 20192,18402,18402,15002,17402,0986443.060
28 mar 20192,16802,19002,13402,16202,0870837.708
27 mar 20192,18002,21002,13202,14602,07151.314.840
26 mar 20192,21402,21402,18002,18002,1044656.292
25 mar 20192,18002,22002,17602,19602,1198466.877
22 mar 20192,20002,22402,17002,20002,12371.381.840
21 mar 20192,23402,25002,15002,19402,11793.200.667
20 mar 20192,25002,28002,21802,21802,14101.020.008
19 mar 20192,25402,27002,23802,25002,1719747.978
18 mar 20192,27402,28802,24202,25002,1719855.935
15 mar 20192,23602,28202,23602,27402,1951848.506
14 mar 20192,25602,29402,23002,24002,16231.179.696
13 mar 20192,33202,33602,24602,27202,19321.169.376
12 mar 20192,33802,34802,28002,29602,2163923.784
11 mar 20192,33802,35202,29202,32402,2434690.799
08 mar 20192,30002,35202,19202,33002,24921.458.577
07 mar 20192,38002,39402,30602,31202,23182.011.626
06 mar 20192,38602,41402,36002,38602,30322.210.439
05 mar 20192,32402,39802,30202,38602,30322.702.645
04 mar 20192,30002,34402,28002,32002,23952.659.760
01 mar 20192,24002,33602,24002,25802,17972.191.348
28 feb 20192,17002,24802,16002,24002,16231.641.177
27 feb 20192,23602,26002,15602,15602,08122.006.647
26 feb 20192,11402,23202,10802,22802,15073.558.680
25 feb 20192,01002,10602,01002,10002,02712.529.197
22 feb 20191,93002,01401,93002,00401,93451.179.616
21 feb 20191,97501,97501,93201,94501,87751.093.621
20 feb 20191,96001,98701,94001,95301,8852574.146
19 feb 20192,01002,01001,93701,97401,9055897.491
18 feb 20191,94902,02401,94301,99101,92191.048.128
15 feb 20191,97301,97301,93601,95301,8852626.405
14 feb 20191,96701,97701,95501,97001,9016529.362
13 feb 20191,97501,99601,95601,95801,8901519.760
12 feb 20191,94001,97401,92901,95501,8872450.793
11 feb 20191,93001,95101,92201,92801,8611436.430
08 feb 20191,90001,96201,89201,92901,8621732.519
07 feb 20191,99602,01801,88501,89601,83021.347.808
06 feb 20192,00202,03601,99002,00001,9306686.800
05 feb 20192,01402,03601,99602,01201,94221.212.044
04 feb 20192,01202,02802,00402,01401,9441177.915
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità