Italia markets closed

Piaggio & C. SpA (PIA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,9320+0,0100 (+0,34%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20242,93602,93802,91602,93202,9320526.410
27 mar 20242,90002,94002,89402,92202,9220871.124
26 mar 20242,88402,90202,87202,89802,8980536.634
25 mar 20242,90002,91802,87202,87202,8720440.608
22 mar 20242,88402,91402,86202,89802,8980663.156
21 mar 20242,85802,89602,82402,88602,8860957.153
20 mar 20242,82202,83602,80002,81602,8160715.959
19 mar 20242,84602,86202,82002,82002,8200883.805
18 mar 20242,86602,88802,84002,84202,8420808.960
15 mar 20242,91002,91002,83802,83802,83801.400.877
14 mar 20242,89802,91802,87202,89602,89601.412.014
13 mar 20242,87602,89602,85802,87202,87201.368.582
12 mar 20242,81602,87802,81602,85402,85401.074.518
11 mar 20242,79802,84602,76002,80602,80601.294.611
08 mar 20242,84202,85002,79402,80602,80601.478.134
07 mar 20242,84602,87002,81802,84202,84201.558.337
06 mar 20242,86602,90002,85002,86002,86002.593.253
05 mar 20242,98002,99402,80202,86602,86604.715.305
04 mar 20243,23203,29602,93602,95802,95808.756.206
01 mar 20243,10003,14203,08403,14203,14201.072.341
29 feb 20243,15403,15803,09603,09603,09601.251.827
28 feb 20243,20003,20003,15003,15403,1540501.726
27 feb 20243,15203,20003,14403,19203,1920697.351
26 feb 20243,17803,21603,14403,15203,1520823.693
23 feb 20243,12403,18603,11003,17803,1780896.811
22 feb 20243,15003,18403,10403,13203,1320701.436
21 feb 20243,12003,13403,10203,13003,1300292.098
20 feb 20243,16603,16603,08203,10003,1000558.921
19 feb 20243,16003,16403,13403,15603,1560291.591
16 feb 20243,15203,16803,14003,16603,1660336.381
15 feb 20243,18003,19003,13603,15203,1520552.471
14 feb 20243,08803,15403,08803,15403,1540310.326
13 feb 20243,16003,18403,08603,10803,1080689.434
12 feb 20243,11403,17203,11403,15803,1580410.085
09 feb 20243,20003,21003,11003,11003,1100952.366
08 feb 20243,19403,22403,17203,19803,1980797.427
07 feb 20243,13603,17603,12203,17003,17001.011.907
06 feb 20243,11003,13403,10003,13203,1320550.240
05 feb 20243,12003,12403,08203,10003,1000600.136
02 feb 20243,09203,13603,07203,08803,0880677.507
01 feb 20243,10003,10003,05203,05403,0540449.900
31 gen 20243,08203,10803,04603,08403,0840730.315
30 gen 20243,10803,12203,04203,06403,0640673.275
29 gen 20243,11803,12803,05803,10403,1040611.145
26 gen 20243,12003,14003,10603,11203,1120623.345
25 gen 20243,13003,13003,09003,10803,1080561.261
24 gen 20243,09403,13003,04803,11803,11801.042.787
23 gen 20242,99803,08002,99803,07003,0700805.413
22 gen 20243,03003,06402,99402,99402,9940802.435
19 gen 20243,05003,06003,03003,04003,0400592.217
18 gen 20242,99003,02802,97603,02003,0200654.590
17 gen 20243,02603,02602,96202,98602,9860907.358
16 gen 20243,05803,07403,02403,05003,0500955.628
15 gen 20243,05803,08603,05003,08003,08001.898.934
12 gen 20242,94802,99002,93402,96802,9680798.720
11 gen 20242,95602,96802,91402,91402,9140588.394
10 gen 20242,94002,94602,90002,92602,9260535.221
09 gen 20242,99202,99202,92402,92402,9240544.552
08 gen 20242,94802,98402,90002,98002,9800558.464
05 gen 20242,91402,95602,87602,93602,93601.169.705
04 gen 20242,88602,92802,88602,92002,9200666.681
03 gen 20242,93802,95602,85402,86802,86801.137.523
02 gen 20243,00403,00402,92402,95602,9560696.498
29 dic 20232,98603,01002,96202,97802,9780414.660
28 dic 20233,00603,01802,98002,98602,9860574.000
27 dic 20232,99003,01002,95003,00403,0040617.760
22 dic 20232,98602,99402,96402,97602,9760425.955
21 dic 20232,95002,99402,92202,98402,9840826.387
20 dic 20232,98002,98202,95002,97402,9740751.975
19 dic 20232,91202,97002,91202,96802,9680835.059
18 dic 20232,92002,93402,89202,90002,9000567.862
15 dic 20232,92602,96002,90002,92002,92001.155.920
14 dic 20232,83002,91602,83002,88602,88601.160.170
13 dic 20232,81002,87802,80002,81002,8100956.670
12 dic 20232,82402,84002,79402,81002,8100551.822
11 dic 20232,84202,84802,79202,80402,8040680.793
08 dic 20232,85202,85202,80602,83002,8300913.631
07 dic 20232,87002,88802,80402,84602,84601.109.299
06 dic 20232,83202,90802,81402,88002,88001.236.955
05 dic 20232,82802,87002,78402,80602,80601.227.837
04 dic 20232,72002,84002,72002,82402,82403.017.543
01 dic 20232,67002,71002,64802,71002,7100781.465
30 nov 20232,68002,68402,64602,65002,65001.174.011
29 nov 20232,65402,69602,65402,66602,6660865.455
28 nov 20232,69602,69602,64202,66602,6660776.081
27 nov 20232,67602,70402,67202,69402,6940484.316
24 nov 20232,69402,70402,66202,69002,6900613.313
23 nov 20232,62002,69002,62002,68602,6860447.098
22 nov 20232,66202,68402,63002,63002,6300794.116
21 nov 20232,72802,72802,64202,64202,6420481.784
20 nov 20232,71402,72402,68202,72202,7220411.891
17 nov 20232,67402,71002,64802,69402,6940868.958
16 nov 20232,70202,70602,67002,67402,6740537.661
15 nov 20232,73002,74802,68602,70202,7020949.234
14 nov 20232,64602,73002,64602,73002,7300933.951
13 nov 20232,66402,67202,62002,64002,6400792.910
10 nov 20232,66202,66202,61602,64202,6420509.332
09 nov 20232,67002,68602,64602,66202,6620757.484
08 nov 20232,60602,68602,60002,66002,66005.046.451
07 nov 20232,61402,64802,56402,60602,60601.684.116
*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...