PIA.MI - Piaggio & C. SpA

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 20202,27202,31002,26202,27402,2740487.198
06 lug 20202,35002,35002,26402,28202,28201.136.260
03 lug 20202,28602,31202,25202,29802,29801.006.739
02 lug 20202,25002,35202,23002,28802,28803.241.706
01 lug 20202,13802,20002,13202,19602,1960818.239
30 giu 20202,12202,16202,12202,15002,1500535.978
29 giu 20202,11402,16402,10802,14202,1420458.691
26 giu 20202,14602,16002,10402,13002,1300577.233
25 giu 20202,11802,14002,06602,12602,1260768.456
24 giu 20202,17402,20802,11202,11802,1180883.552
23 giu 20202,19002,19202,14002,17402,1740890.635
22 giu 20202,14602,19402,14002,14802,1480748.094
19 giu 20202,18202,19402,14002,18002,1800855.336
18 giu 20202,19402,25402,16602,18202,18201.602.942
17 giu 20202,27002,30002,18002,18002,18002.068.536
16 giu 20202,21002,29402,19002,29402,29402.286.945
15 giu 20202,06002,15802,04202,15802,15801.373.197
12 giu 20202,11602,16202,10202,13602,1360922.814
11 giu 20202,16002,16802,10402,12002,12001.831.309
10 giu 20202,20002,25002,12402,20802,20802.127.427
09 giu 20202,34002,34802,23002,24402,24401.614.920
08 giu 20202,35202,39802,33002,34802,34801.968.218
05 giu 20202,23602,37402,21602,37402,37402.557.744
04 giu 20202,25402,25402,16002,20002,20001.900.212
03 giu 20202,31002,34002,24602,25802,25802.242.941
02 giu 20202,20002,31002,17402,29402,29401.962.240
01 giu 20202,16402,20202,15202,19802,19801.089.631
29 mag 20202,17002,17002,06002,15802,15802.721.282
28 mag 20202,18802,18802,10802,17002,17001.480.857
27 mag 20202,17002,18802,12002,17002,17001.685.050
26 mag 20202,11002,17402,07202,15002,15001.867.222
25 mag 20202,10002,10002,04402,09402,0940952.278
22 mag 20201,95502,09201,94402,09002,09002.523.757
21 mag 20201,90302,01801,86102,00002,00002.308.284
20 mag 20201,96801,96801,83601,92301,92302.215.765
19 mag 20201,99002,00201,90601,93801,93801.595.039
18 mag 20201,84601,97001,84501,95301,95301.349.398
15 mag 20201,87701,91801,82601,84501,84501.111.848
14 mag 20201,89301,91001,83301,87901,87901.210.580
13 mag 20201,97301,99301,89001,90201,90201.707.590
12 mag 20202,04802,05601,97001,98501,98501.774.996
11 mag 20202,15202,21002,00802,03402,03402.436.825
08 mag 20201,98302,22801,96202,14402,14402.432.550
07 mag 20201,95002,01601,95001,97301,9730609.320
06 mag 20201,95001,99001,93301,97401,9740553.872
05 mag 20202,02602,05001,91901,95401,95401.816.909
04 mag 20202,07802,08201,98702,00602,00601.013.402
30 apr 20202,16002,19202,07202,09002,09001.539.936
29 apr 20202,09602,16802,08002,15802,15801.575.724
28 apr 20202,11402,16602,07202,08202,08201.952.142
27 apr 20202,05002,14002,02602,12602,12602.606.836
27 apr 20200.055 Dividendo
24 apr 20201,95002,04001,88102,02601,97101.950.354
23 apr 20201,90501,96701,86201,93901,88641.517.043
22 apr 20201,87301,92501,78901,87001,81921.426.759
21 apr 20201,71901,90001,67701,87001,81923.010.823
20 apr 20201,70001,73801,64901,70801,6616880.955
20 apr 20200.055 Dividendo
17 apr 20201,70901,71901,65601,68001,58091.109.674
16 apr 20201,70601,74001,65001,65101,5536991.564
15 apr 20201,78901,78901,69101,70001,59971.051.640
14 apr 20201,73001,78901,70001,71201,61102.091.593
09 apr 20201,68001,72801,64001,69201,59222.126.790
08 apr 20201,56001,63701,49901,63001,53382.256.340
07 apr 20201,52001,59001,48301,49101,40302.063.753
06 apr 20201,48601,49801,45001,48001,3927755.995
03 apr 20201,49901,49901,37601,43201,34752.596.246
02 apr 20201,52001,56001,47201,49901,41061.256.019
01 apr 20201,62901,63301,52001,52001,43031.561.718
31 mar 20201,58001,63001,56901,63001,5338827.547
30 mar 20201,64001,64001,50201,55201,4604423.647
27 mar 20201,64501,68001,52501,52901,43881.340.490
26 mar 20201,65001,67901,61301,64601,5489569.765
25 mar 20201,69601,72301,57501,62201,52631.415.898
24 mar 20201,61801,64901,57501,62301,52721.413.274
23 mar 20201,50101,58801,47901,49101,40301.263.511
20 mar 20201,63601,64001,53201,53201,44161.306.632
19 mar 20201,66601,66601,52301,52301,4331911.640
18 mar 20201,65801,65801,55001,55901,4670650.405
17 mar 20201,63001,67401,53401,59401,50001.576.925
16 mar 20201,60001,64301,45501,59701,50282.616.156
13 mar 20201,66701,84401,66001,66701,56871.389.468
12 mar 20201,81901,82001,63901,64001,54321.845.375
11 mar 20201,95001,95001,83801,86401,75401.614.735
10 mar 20201,92102,01801,86901,87601,76531.558.504
09 mar 20201,90001,99501,88001,91501,80202.088.157
06 mar 20202,05802,09002,03002,07401,95161.010.975
05 mar 20202,22202,29002,09602,10001,97611.493.127
04 mar 20202,17002,27002,14802,23802,10602.504.562
03 mar 20202,20002,26802,14802,14802,02132.352.774
02 mar 20202,19002,21202,08602,13602,01001.364.682
28 feb 20202,19002,23402,14002,16402,03631.875.740
27 feb 20202,31402,31402,20202,22402,09281.728.176
26 feb 20202,19802,34002,16002,31202,17562.630.342
25 feb 20202,24402,28402,18802,19802,06831.711.923
24 feb 20202,40002,40802,20002,22002,08902.224.812
21 feb 20202,56202,57402,46002,47202,3262770.985
20 feb 20202,54802,62802,53002,57202,42031.297.033
19 feb 20202,51002,55602,51002,54202,3920682.289
18 feb 20202,55202,57202,52202,52402,3751604.644
*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