PIA.MI - Piaggio & C. SpA
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 giu 2023 | 3,6900 | 3,6960 | 3,6580 | 3,6960 | 3,6960 | 154.008 |
| 08 giu 2023 | 3,6380 | 3,7080 | 3,6100 | 3,7080 | 3,7080 | 304.852 |
| 07 giu 2023 | 3,6360 | 3,6360 | 3,5980 | 3,6360 | 3,6360 | 170.260 |
| 06 giu 2023 | 3,6720 | 3,6720 | 3,5780 | 3,6180 | 3,6180 | 272.623 |
| 05 giu 2023 | 3,6560 | 3,6700 | 3,5760 | 3,6620 | 3,6620 | 319.343 |
| 02 giu 2023 | 3,6060 | 3,6840 | 3,5720 | 3,6700 | 3,6700 | 354.351 |
| 01 giu 2023 | 3,6520 | 3,6520 | 3,5540 | 3,5700 | 3,5700 | 389.802 |
| 31 mag 2023 | 3,6200 | 3,6740 | 3,5840 | 3,6040 | 3,6040 | 298.790 |
| 30 mag 2023 | 3,6680 | 3,6960 | 3,6280 | 3,6300 | 3,6300 | 180.105 |
| 29 mag 2023 | 3,6860 | 3,7260 | 3,6460 | 3,6680 | 3,6680 | 193.456 |
| 26 mag 2023 | 3,7000 | 3,7380 | 3,6420 | 3,7160 | 3,7160 | 339.884 |
| 25 mag 2023 | 3,6320 | 3,6880 | 3,5960 | 3,6780 | 3,6780 | 339.994 |
| 24 mag 2023 | 3,7540 | 3,7720 | 3,6060 | 3,6060 | 3,6060 | 361.236 |
| 23 mag 2023 | 3,8000 | 3,8620 | 3,7700 | 3,7700 | 3,7700 | 401.049 |
| 22 mag 2023 | 3,7580 | 3,8120 | 3,7540 | 3,8000 | 3,8000 | 310.984 |
| 19 mag 2023 | 3,7400 | 3,7680 | 3,7220 | 3,7540 | 3,7540 | 575.460 |
| 18 mag 2023 | 3,6860 | 3,7300 | 3,6780 | 3,7100 | 3,7100 | 231.336 |
| 17 mag 2023 | 3,6560 | 3,6900 | 3,6220 | 3,6440 | 3,6440 | 440.406 |
| 16 mag 2023 | 3,5880 | 3,6660 | 3,5660 | 3,6460 | 3,6460 | 449.967 |
| 15 mag 2023 | 3,5940 | 3,6640 | 3,5940 | 3,6140 | 3,6140 | 438.481 |
| 12 mag 2023 | 3,6000 | 3,6260 | 3,5860 | 3,5940 | 3,5940 | 281.210 |
| 11 mag 2023 | 3,5520 | 3,6160 | 3,5520 | 3,6000 | 3,6000 | 466.574 |
| 10 mag 2023 | 3,6400 | 3,6400 | 3,5600 | 3,5600 | 3,5600 | 278.093 |
| 09 mag 2023 | 3,7100 | 3,7500 | 3,6220 | 3,6340 | 3,6340 | 474.280 |
| 08 mag 2023 | 3,8100 | 3,8140 | 3,6800 | 3,7240 | 3,7240 | 557.946 |
| 05 mag 2023 | 3,7060 | 3,7880 | 3,5600 | 3,7880 | 3,7880 | 1.179.591 |
| 04 mag 2023 | 3,7320 | 3,7320 | 3,6800 | 3,6880 | 3,6880 | 364.331 |
| 03 mag 2023 | 3,7400 | 3,7460 | 3,6680 | 3,7180 | 3,7180 | 334.197 |
| 02 mag 2023 | 3,7060 | 3,7780 | 3,7060 | 3,7400 | 3,7400 | 237.295 |
| 28 apr 2023 | 3,7860 | 3,7860 | 3,7100 | 3,7280 | 3,7280 | 424.567 |
| 27 apr 2023 | 3,7340 | 3,7780 | 3,7020 | 3,7500 | 3,7500 | 258.585 |
| 26 apr 2023 | 3,7560 | 3,7860 | 3,6980 | 3,7440 | 3,7440 | 497.056 |
| 25 apr 2023 | 3,8520 | 3,8700 | 3,7640 | 3,7640 | 3,7640 | 393.882 |
| 24 apr 2023 | 3,9000 | 3,9100 | 3,8540 | 3,8540 | 3,8540 | 302.065 |
| 24 apr 2023 | 0.1 Dividendo | |||||
| 21 apr 2023 | 3,9600 | 4,0060 | 3,9520 | 3,9700 | 3,8700 | 407.202 |
| 20 apr 2023 | 4,0900 | 4,0900 | 3,9660 | 4,0240 | 3,9226 | 449.700 |
| 19 apr 2023 | 4,0640 | 4,1480 | 4,0580 | 4,0640 | 3,9616 | 703.980 |
| 18 apr 2023 | 4,0360 | 4,0640 | 4,0140 | 4,0500 | 3,9480 | 544.990 |
| 17 apr 2023 | 4,0380 | 4,0800 | 4,0320 | 4,0500 | 3,9480 | 406.621 |
| 14 apr 2023 | 4,0140 | 4,0360 | 3,9720 | 4,0180 | 3,9168 | 540.342 |
| 13 apr 2023 | 4,0280 | 4,0720 | 4,0280 | 4,0340 | 3,9324 | 323.767 |
| 12 apr 2023 | 4,0280 | 4,0720 | 3,9940 | 4,0400 | 3,9382 | 391.624 |
| 11 apr 2023 | 4,0600 | 4,0960 | 3,9480 | 4,0460 | 3,9441 | 587.432 |
| 06 apr 2023 | 3,9800 | 4,0600 | 3,9680 | 4,0600 | 3,9577 | 627.043 |
| 05 apr 2023 | 4,1000 | 4,1000 | 3,9360 | 3,9400 | 3,8408 | 906.547 |
| 04 apr 2023 | 4,0000 | 4,1220 | 3,9860 | 4,1000 | 3,9967 | 1.384.985 |
| 03 apr 2023 | 3,9900 | 3,9900 | 3,9200 | 3,9900 | 3,8895 | 424.944 |
| 31 mar 2023 | 3,9200 | 3,9620 | 3,9020 | 3,9320 | 3,8330 | 344.589 |
| 30 mar 2023 | 3,9100 | 3,9420 | 3,8920 | 3,9360 | 3,8369 | 343.476 |
| 29 mar 2023 | 3,8500 | 3,8960 | 3,8460 | 3,8960 | 3,7979 | 402.053 |
| 28 mar 2023 | 3,9120 | 3,9180 | 3,8300 | 3,8380 | 3,7413 | 281.846 |
| 27 mar 2023 | 3,8500 | 3,9000 | 3,8300 | 3,8660 | 3,7686 | 328.765 |
| 24 mar 2023 | 3,8780 | 3,8780 | 3,7940 | 3,8300 | 3,7335 | 404.047 |
| 23 mar 2023 | 3,8320 | 3,9000 | 3,8320 | 3,8740 | 3,7764 | 309.754 |
| 22 mar 2023 | 3,8900 | 3,8900 | 3,8320 | 3,8600 | 3,7628 | 223.190 |
| 21 mar 2023 | 3,8440 | 3,9000 | 3,8180 | 3,8860 | 3,7881 | 581.831 |
| 20 mar 2023 | 3,7400 | 3,8360 | 3,6280 | 3,8080 | 3,7121 | 635.383 |
| 17 mar 2023 | 3,8540 | 3,8600 | 3,7280 | 3,7400 | 3,6458 | 812.155 |
| 16 mar 2023 | 3,7900 | 3,8820 | 3,7340 | 3,8580 | 3,7608 | 736.493 |
| 15 mar 2023 | 3,8860 | 3,8860 | 3,7020 | 3,7460 | 3,6516 | 534.215 |
| 14 mar 2023 | 3,8260 | 3,8960 | 3,8040 | 3,8700 | 3,7725 | 658.323 |
| 13 mar 2023 | 3,9840 | 3,9920 | 3,7880 | 3,8020 | 3,7062 | 745.669 |
| 10 mar 2023 | 3,9800 | 4,0040 | 3,9300 | 4,0040 | 3,9031 | 367.333 |
| 09 mar 2023 | 4,0380 | 4,0420 | 4,0000 | 4,0160 | 3,9148 | 401.864 |
| 08 mar 2023 | 3,9420 | 4,0620 | 3,9420 | 4,0500 | 3,9480 | 832.986 |
| 07 mar 2023 | 4,0140 | 4,0200 | 3,9280 | 3,9600 | 3,8603 | 544.163 |
| 06 mar 2023 | 3,9340 | 4,0460 | 3,9320 | 3,9960 | 3,8953 | 1.503.594 |
| 03 mar 2023 | 4,1480 | 4,2440 | 3,8860 | 3,8860 | 3,7881 | 3.411.044 |
| 02 mar 2023 | 4,1000 | 4,1480 | 3,9920 | 4,0640 | 3,9616 | 1.549.481 |
| 01 mar 2023 | 4,0180 | 4,1160 | 3,9660 | 4,0640 | 3,9616 | 1.451.059 |
| 28 feb 2023 | 3,9960 | 4,1000 | 3,9520 | 4,0000 | 3,8992 | 2.624.113 |
| 27 feb 2023 | 3,9640 | 4,0280 | 3,9340 | 3,9840 | 3,8836 | 1.304.055 |
| 24 feb 2023 | 3,9300 | 3,9820 | 3,9160 | 3,9460 | 3,8466 | 1.037.081 |
| 23 feb 2023 | 3,8000 | 3,9740 | 3,8000 | 3,9300 | 3,8310 | 1.986.307 |
| 22 feb 2023 | 3,7900 | 3,8220 | 3,7560 | 3,7920 | 3,6965 | 701.585 |
| 21 feb 2023 | 3,8200 | 3,8240 | 3,7700 | 3,8100 | 3,7140 | 415.566 |
| 20 feb 2023 | 3,8180 | 3,8540 | 3,8100 | 3,8180 | 3,7218 | 590.997 |
| 17 feb 2023 | 3,8000 | 3,8220 | 3,7740 | 3,8180 | 3,7218 | 786.590 |
| 16 feb 2023 | 3,8000 | 3,8340 | 3,7820 | 3,8100 | 3,7140 | 705.303 |
| 15 feb 2023 | 3,8340 | 3,8540 | 3,7660 | 3,8060 | 3,7101 | 714.098 |
| 14 feb 2023 | 3,7520 | 3,8340 | 3,7520 | 3,8300 | 3,7335 | 1.006.622 |
| 13 feb 2023 | 3,8100 | 3,8800 | 3,7180 | 3,7520 | 3,6575 | 1.444.622 |
| 10 feb 2023 | 3,8100 | 3,8520 | 3,7740 | 3,8220 | 3,7257 | 810.353 |
| 09 feb 2023 | 3,7520 | 3,8580 | 3,7520 | 3,8260 | 3,7296 | 942.202 |
| 08 feb 2023 | 3,7780 | 3,8040 | 3,7600 | 3,7720 | 3,6770 | 927.024 |
| 07 feb 2023 | 3,7300 | 3,7600 | 3,6800 | 3,7600 | 3,6653 | 1.049.834 |
| 06 feb 2023 | 3,6760 | 3,7400 | 3,6340 | 3,7220 | 3,6282 | 1.262.539 |
| 03 feb 2023 | 3,6120 | 3,6660 | 3,5940 | 3,6560 | 3,5639 | 749.900 |
| 02 feb 2023 | 3,5380 | 3,6320 | 3,5380 | 3,6200 | 3,5288 | 894.186 |
| 01 feb 2023 | 3,4700 | 3,5540 | 3,4640 | 3,5380 | 3,4489 | 1.019.657 |
| 31 gen 2023 | 3,5000 | 3,5020 | 3,4220 | 3,4640 | 3,3767 | 1.010.806 |
| 30 gen 2023 | 3,4900 | 3,5200 | 3,4500 | 3,4960 | 3,4079 | 685.205 |
| 27 gen 2023 | 3,3800 | 3,4980 | 3,3300 | 3,4980 | 3,4099 | 1.347.687 |
| 26 gen 2023 | 3,3240 | 3,3800 | 3,2940 | 3,3780 | 3,2929 | 784.832 |
| 25 gen 2023 | 3,2960 | 3,3340 | 3,2800 | 3,3200 | 3,2364 | 592.372 |
| 24 gen 2023 | 3,3380 | 3,3440 | 3,2960 | 3,3100 | 3,2266 | 466.841 |
| 23 gen 2023 | 3,3360 | 3,3900 | 3,3040 | 3,3440 | 3,2598 | 1.153.746 |
| 20 gen 2023 | 3,2100 | 3,3160 | 3,1700 | 3,3160 | 3,2325 | 1.968.305 |
| 19 gen 2023 | 3,1900 | 3,2440 | 3,1540 | 3,1620 | 3,0824 | 1.609.861 |
| *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.