Italia markets closed

Piaggio & C. SpA (PIA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,7100-0,0360 (-1,31%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20242,75402,76602,69202,71002,7100752.811
13 giu 20242,79602,80202,74002,74602,7460452.535
12 giu 20242,79202,81202,77602,81002,8100313.106
11 giu 20242,77802,79402,75402,77802,7780780.164
10 giu 20242,84002,84002,74802,76002,76001.608.019
07 giu 20242,86402,90002,84402,84802,8480654.311
06 giu 20242,87002,87602,83602,87602,8760823.220
05 giu 20242,87402,89202,83202,85402,8540507.217
04 giu 20242,83602,90002,83002,87202,87201.106.892
03 giu 20242,84402,86602,82002,85602,8560517.302
31 mag 20242,80802,83602,79802,83602,8360500.542
30 mag 20242,80002,81602,79202,80802,8080280.985
29 mag 20242,80202,85002,80002,80002,8000609.010
28 mag 20242,85802,85802,79402,81802,8180612.328
27 mag 20242,78002,84202,77202,84202,8420284.332
24 mag 20242,78002,80002,76402,78202,7820429.943
23 mag 20242,80602,83402,78402,78602,7860491.335
22 mag 20242,84402,84802,80602,80602,8060475.309
21 mag 20242,86202,86602,84202,84602,8460205.870
20 mag 20242,87602,88202,86002,87002,8700693.836
17 mag 20242,87002,88802,84602,85602,8560469.672
16 mag 20242,86002,86602,84002,86002,8600635.088
15 mag 20242,83202,88202,82602,86202,8620669.822
14 mag 20242,85602,86202,82602,83402,8340896.276
13 mag 20242,93602,95202,85602,85602,8560917.253
10 mag 20242,87002,95402,87002,91602,91603.313.461
09 mag 20242,85602,92602,84202,86202,86201.275.305
08 mag 20242,84402,85202,81602,85202,8520626.216
07 mag 20242,82402,85002,82002,83402,8340564.423
06 mag 20242,78402,83002,77402,82002,8200478.789
03 mag 20242,77602,80802,76402,77002,7700825.259
02 mag 20242,74002,77202,73802,75602,7560535.004
30 apr 20242,78202,78402,74402,74402,7440604.748
29 apr 20242,71802,82202,71802,78602,78601.149.306
26 apr 20242,65402,73202,65402,72002,7200528.789
25 apr 20242,69802,71002,64802,66002,66001.025.595
24 apr 20242,73602,73602,69202,69802,6980804.172
23 apr 20242,74202,74402,71202,71602,7160708.124
22 apr 20242,74002,75402,71002,71402,7140846.143
22 apr 20240.08 Dividendo
19 apr 20242,78002,80602,76202,79202,7120609.457
18 apr 20242,79402,81202,77402,80402,7237581.465
17 apr 20242,77002,81802,76402,77402,6945620.688
16 apr 20242,82002,82602,73202,77002,69061.623.598
15 apr 20242,84802,87602,82002,82802,7470888.276
12 apr 20242,86402,89802,82602,83202,7509636.739
11 apr 20242,86002,87802,82202,83202,7509671.730
10 apr 20242,88202,90002,83002,86002,7781642.139
09 apr 20242,89802,92202,86802,88202,7994649.678
08 apr 20242,88602,92802,88002,90402,8208645.805
05 apr 20242,87002,89602,85002,88402,8014587.246
04 apr 20242,90202,92002,88402,89402,8111478.584
03 apr 20242,86002,90202,85002,90202,8188705.775
02 apr 20242,93002,93602,87402,87402,7917795.147
28 mar 20242,93602,93802,91602,93202,8480526.410
27 mar 20242,90002,94002,89402,92202,8383871.124
26 mar 20242,88402,90202,87202,89802,8150536.634
25 mar 20242,90002,91802,87202,87202,7897440.608
22 mar 20242,88402,91402,86202,89802,8150663.156
21 mar 20242,85802,89602,82402,88602,8033957.153
20 mar 20242,82202,83602,80002,81602,7353715.959
19 mar 20242,84602,86202,82002,82002,7392883.805
18 mar 20242,86602,88802,84002,84202,7606808.960
15 mar 20242,91002,91002,83802,83802,75671.400.877
14 mar 20242,89802,91802,87202,89602,81301.412.014
13 mar 20242,87602,89602,85802,87202,78971.368.582
12 mar 20242,81602,87802,81602,85402,77221.074.518
11 mar 20242,79802,84602,76002,80602,72561.294.611
08 mar 20242,84202,85002,79402,80602,72561.478.134
07 mar 20242,84602,87002,81802,84202,76061.558.337
06 mar 20242,86602,90002,85002,86002,77812.593.253
05 mar 20242,98002,99402,80202,86602,78394.715.305
04 mar 20243,23203,29602,93602,95802,87328.756.206
01 mar 20243,10003,14203,08403,14203,05201.072.341
29 feb 20243,15403,15803,09603,09603,00731.251.827
28 feb 20243,20003,20003,15003,15403,0636501.726
27 feb 20243,15203,20003,14403,19203,1005697.351
26 feb 20243,17803,21603,14403,15203,0617823.693
23 feb 20243,12403,18603,11003,17803,0869896.811
22 feb 20243,15003,18403,10403,13203,0423701.436
21 feb 20243,12003,13403,10203,13003,0403292.098
20 feb 20243,16603,16603,08203,10003,0112558.921
19 feb 20243,16003,16403,13403,15603,0656291.591
16 feb 20243,15203,16803,14003,16603,0753336.381
15 feb 20243,18003,19003,13603,15203,0617552.471
14 feb 20243,08803,15403,08803,15403,0636310.326
13 feb 20243,16003,18403,08603,10803,0189689.434
12 feb 20243,11403,17203,11403,15803,0675410.085
09 feb 20243,20003,21003,11003,11003,0209952.366
08 feb 20243,19403,22403,17203,19803,1064797.427
07 feb 20243,13603,17603,12203,17003,07921.011.907
06 feb 20243,11003,13403,10003,13203,0423550.240
05 feb 20243,12003,12403,08203,10003,0112600.136
02 feb 20243,09203,13603,07203,08802,9995677.507
01 feb 20243,10003,10003,05203,05402,9665449.900
31 gen 20243,08203,10803,04603,08402,9956730.315
30 gen 20243,10803,12203,04203,06402,9762673.275
29 gen 20243,11803,12803,05803,10403,0151611.145
26 gen 20243,12003,14003,10603,11203,0228623.345
25 gen 20243,13003,13003,09003,10803,0189561.261
*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...