PIA.MI - Piaggio & C. SpA

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20182,052,062,022,032,03588.882
15 giu 20182,082,112,062,062,06830.405
14 giu 20182,102,102,062,082,08585.764
13 giu 20182,122,122,092,092,09407.314
12 giu 20182,122,132,062,092,09825.733
11 giu 20182,062,122,062,122,12437.906
08 giu 20182,082,092,032,062,06781.473
07 giu 20182,082,112,082,112,11360.533
06 giu 20182,092,112,052,082,08547.003
05 giu 20182,092,122,082,092,09281.709
04 giu 20182,152,152,102,102,10445.157
01 giu 20182,032,132,032,112,111.259.219
31 mag 2018------
30 mag 20181,992,051,992,042,041.039.699
29 mag 20182,052,051,972,002,001.964.890
28 mag 20182,112,142,062,072,07644.408
25 mag 20182,142,142,112,122,12955.686
24 mag 20182,152,182,112,142,141.013.073
23 mag 20182,062,132,042,132,13873.447
22 mag 20182,102,112,062,072,07724.918
21 mag 20182,102,132,072,092,09715.692
18 mag 20182,152,152,072,082,081.075.286
17 mag 20182,132,172,122,132,131.305.400
16 mag 20182,152,162,092,092,091.135.518
15 mag 20182,182,192,142,152,15657.675
14 mag 20182,182,202,162,182,18660.520
11 mag 20182,212,212,172,182,18543.295
10 mag 20182,232,262,182,182,18976.019
09 mag 20182,272,272,212,212,211.235.063
08 mag 20182,302,302,232,262,261.311.732
07 mag 20182,292,302,272,292,29382.826
04 mag 20182,272,302,262,282,28580.186
03 mag 20182,292,302,272,282,28474.621
02 mag 20182,192,292,192,272,271.026.474
30 apr 20182,222,242,182,182,18543.626
27 apr 20182,222,242,202,202,20418.867
26 apr 20182,252,262,212,212,21748.806
25 apr 20182,272,282,232,242,24563.539
24 apr 20182,302,302,272,282,28612.658
23 apr 20182,232,302,222,292,29553.075
23 apr 20180.055 Dividendo
20 apr 20182,302,302,252,252,19729.366
19 apr 20182,282,312,272,292,23879.646
18 apr 20182,282,292,242,272,21789.984
17 apr 20182,272,302,252,282,23795.326
16 apr 20182,242,282,232,272,211.006.059
13 apr 20182,232,262,232,232,18554.309
12 apr 20182,202,232,202,232,18827.989
11 apr 20182,232,232,182,212,16590.769
10 apr 20182,212,242,202,212,16889.653
09 apr 20182,162,222,162,192,13769.890
06 apr 20182,222,222,172,182,13847.850
05 apr 20182,182,222,152,212,151.673.258
04 apr 20182,232,232,102,122,072.541.383
03 apr 20182,262,262,212,222,17625.003
29 mar 20182,252,272,222,262,201.046.976
28 mar 20182,222,252,202,252,19703.169
27 mar 20182,272,292,222,232,18685.801
26 mar 20182,282,292,222,242,19848.785
23 mar 20182,232,282,192,262,20759.504
22 mar 20182,282,312,232,232,18652.979
21 mar 20182,302,312,272,302,24687.134
20 mar 20182,292,322,262,302,24755.980
19 mar 20182,322,382,272,282,22703.976
16 mar 20182,382,382,332,332,28535.014
15 mar 20182,352,372,332,352,30402.162
14 mar 20182,402,422,332,352,301.034.143
13 mar 20182,382,422,382,402,35769.568
12 mar 20182,392,442,382,392,33536.030
09 mar 20182,412,422,362,402,341.459.091
08 mar 20182,402,442,392,412,35847.477
07 mar 20182,352,432,352,402,341.805.692
06 mar 20182,302,382,292,372,311.465.500
05 mar 20182,222,272,202,272,22790.431
02 mar 20182,262,282,212,242,191.205.978
01 mar 20182,372,402,292,302,241.215.632
28 feb 20182,312,412,302,362,301.349.836
27 feb 20182,352,352,312,322,27667.414
26 feb 20182,272,342,272,342,28552.494
23 feb 20182,262,322,252,282,22969.375
22 feb 20182,302,302,262,262,20742.373
21 feb 20182,292,312,272,302,24260.696
20 feb 20182,352,352,282,302,24348.023
19 feb 20182,342,352,302,322,26318.989
16 feb 20182,302,352,302,342,28643.438
15 feb 20182,342,342,282,282,23477.855
14 feb 20182,312,322,252,312,25809.222
13 feb 20182,342,342,312,312,251.008.638
12 feb 20182,362,362,302,302,251.265.257
09 feb 20182,262,322,242,272,211.206.754
08 feb 20182,342,362,262,292,231.268.754
07 feb 20182,362,372,322,362,301.427.234
06 feb 20182,352,382,272,322,262.312.223
05 feb 20182,402,422,372,392,331.248.103
02 feb 20182,512,562,442,442,381.568.164
01 feb 20182,452,492,422,452,391.358.486
31 gen 20182,472,502,422,432,37907.317
30 gen 20182,502,532,482,492,43717.013
29 gen 20182,552,562,512,552,481.135.904
26 gen 20182,462,542,462,532,46944.941
*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