Italia markets close in 4 hours 1 minute

Piaggio & C. SpA (PIA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,5060-0,0100 (-0,40%)
Al 12:47PM CEST. Mercato aperto.
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 20222,51802,54002,50202,50602,506043.733
09 ago 20222,48202,52802,48202,51602,5160239.322
08 ago 20222,53002,53002,49002,49602,4960315.362
05 ago 20222,52202,55202,51002,52202,5220157.311
04 ago 20222,56602,57402,51402,51602,5160225.056
03 ago 20222,53202,55402,50402,54402,5440280.794
02 ago 20222,57202,58602,53002,54202,5420401.999
01 ago 20222,56202,61202,56202,57202,5720894.638
29 lug 20222,48202,56402,47002,56202,56201.037.762
28 lug 20222,46002,49202,43602,47002,4700820.999
27 lug 20222,43802,45002,41802,44002,4400249.831
26 lug 20222,45402,45802,41402,45002,4500332.229
25 lug 20222,42002,47202,40802,47202,4720397.806
22 lug 20222,40402,44802,38202,42002,4200243.763
21 lug 20222,30002,40402,29402,40402,4040533.372
20 lug 20222,36802,39402,35802,38002,3800339.393
19 lug 20222,32002,36402,32002,36002,3600221.428
18 lug 20222,29802,34202,29802,32802,3280222.111
15 lug 20222,26802,30602,26802,29002,2900234.595
14 lug 20222,27602,31202,22402,26602,2660720.593
13 lug 20222,29402,30202,26402,27602,2760248.248
12 lug 20222,27802,33002,26202,32002,3200168.664
11 lug 20222,28802,34002,28602,29002,2900122.229
08 lug 20222,26002,32002,24602,31802,3180354.928
07 lug 20222,21402,27402,21402,25402,2540510.864
06 lug 20222,22202,23402,20402,21402,2140205.894
05 lug 20222,27202,27202,17402,18202,1820419.826
04 lug 20222,27402,27402,22802,24602,2460146.659
01 lug 20222,21202,28602,20202,26802,2680328.154
30 giu 20222,26002,27202,21202,23402,2340458.221
29 giu 20222,31002,32402,27202,29202,2920189.403
28 giu 20222,33802,35002,31802,32802,3280193.143
27 giu 20222,32202,35002,31202,33402,3340247.625
24 giu 20222,30002,30802,27802,30202,3020319.325
23 giu 20222,30402,30602,26802,28602,2860277.367
22 giu 20222,28202,31602,23802,30402,3040328.450
21 giu 20222,36802,36802,30202,31002,3100258.544
20 giu 20222,32402,34602,29802,34202,3420143.376
17 giu 20222,29202,33002,27002,32202,3220468.711
16 giu 20222,37202,37402,26202,26802,2680511.488
15 giu 20222,36402,38002,33002,37402,3740266.791
14 giu 20222,37802,37802,28802,32002,3200397.572
13 giu 20222,36802,37002,32202,34602,3460604.522
10 giu 20222,43402,43602,36602,39802,3980878.014
09 giu 20222,46002,47402,43002,45002,4500434.760
08 giu 20222,45202,46802,43402,46802,4680203.267
07 giu 20222,43802,46002,42802,45202,4520170.319
06 giu 20222,46002,48602,42602,44802,4480442.157
03 giu 20222,51002,51002,44802,44802,4480159.965
02 giu 20222,52602,53202,49202,49802,4980253.863
01 giu 20222,48002,53202,43802,51002,5100655.202
31 mag 20222,49802,51802,44002,45002,4500540.194
30 mag 20222,47002,54202,47002,51602,51601.190.878
27 mag 20222,43602,47402,42202,45802,4580521.800
26 mag 20222,39002,43802,37602,43402,4340591.024
25 mag 20222,38002,38802,34002,37402,3740283.796
24 mag 20222,41202,41202,35402,36402,3640394.641
23 mag 20222,40802,40802,36202,39602,3960388.955
20 mag 20222,35002,39602,34802,37802,3780553.121
19 mag 20222,35602,35602,27202,34802,34801.002.784
18 mag 20222,41202,43002,37402,38002,3800499.266
17 mag 20222,35602,41202,35602,41002,4100460.098
16 mag 20222,34002,38802,32002,36402,3640464.575
13 mag 20222,33002,35002,31202,34602,3460378.099
12 mag 20222,20202,31602,19602,31602,3160876.684
11 mag 20222,26402,27602,22202,24802,2480652.368
10 mag 20222,23802,25002,21002,22802,2280557.875
09 mag 20222,27002,27202,19202,19602,1960703.149
06 mag 20222,27802,28802,24002,26402,2640627.365
05 mag 20222,38602,39802,29002,29002,2900536.431
04 mag 20222,35202,37602,33002,34602,3460410.160
03 mag 20222,42002,46002,33602,35802,35801.379.517
02 mag 20222,36002,38802,29202,37002,37002.009.607
29 apr 20222,37402,41002,35602,39002,39001.045.241
28 apr 20222,37802,40202,32602,32602,3260773.564
27 apr 20222,39202,39202,33402,35002,35001.021.265
26 apr 20222,48002,48602,38202,39402,3940619.102
25 apr 20222,46002,46802,41602,44202,4420885.989
22 apr 20222,49002,54602,47802,49402,4940960.670
21 apr 20222,46002,55802,44602,50002,50001.514.517
20 apr 20222,38602,41202,36602,40002,4000466.068
19 apr 20222,39402,39402,35202,38202,3820435.654
19 apr 20220.065 Dividendo
14 apr 20222,42202,45002,40802,42002,3550747.063
13 apr 20222,41402,42202,38602,41802,3531472.369
12 apr 20222,44002,44802,40402,41802,3531526.006
11 apr 20222,42802,46402,38402,45002,3842744.064
08 apr 20222,40002,46402,40002,44002,3745751.278
07 apr 20222,42202,46802,37802,37802,3141547.421
06 apr 20222,49002,49002,36002,39802,3336937.634
05 apr 20222,52602,54202,47602,49002,4231622.568
04 apr 20222,52802,54202,49202,51802,45041.385.645
01 apr 20222,55802,57002,47402,50802,44061.233.948
31 mar 20222,57602,60002,53802,56602,4971795.375
30 mar 20222,62202,62602,55002,56402,4951726.599
29 mar 20222,62002,64002,58202,62402,5535964.250
28 mar 20222,54402,59602,54402,57202,50291.290.392
25 mar 20222,54802,54802,50002,54402,4757632.326
24 mar 20222,55002,55002,50402,53402,4659602.175
23 mar 20222,58802,58802,51602,53802,4698446.076
*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...