PIA.MI - Piaggio & C. SpA

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 20202,58802,63202,55002,60002,6000717.302
27 gen 20202,60002,60802,54002,58002,58001.361.993
24 gen 2020------
23 gen 20202,73002,74402,69602,70602,7060649.225
22 gen 20202,75802,77402,74402,76002,7600397.419
21 gen 20202,80002,80002,73602,76002,7600524.811
20 gen 20202,78002,82402,78002,79602,7960252.144
17 gen 20202,79002,83002,77402,80602,8060491.950
16 gen 20202,81002,84202,77802,80602,8060602.606
15 gen 20202,83002,85602,79802,84602,8460638.970
14 gen 20202,87002,87002,81802,83402,8340455.514
13 gen 20202,84402,87802,81802,86002,8600927.246
10 gen 20202,75002,83602,74002,81602,8160975.014
09 gen 20202,73802,75002,71602,74002,74001.335.000
08 gen 20202,67802,72802,67802,69602,6960543.560
07 gen 20202,73202,74002,70602,72002,7200589.870
06 gen 20202,74602,75402,66402,69402,6940771.544
03 gen 20202,79002,80602,75402,76202,7620430.797
02 gen 20202,77602,81002,75202,79002,7900499.410
30 dic 20192,75802,79402,74002,74802,7480416.811
27 dic 20192,75202,80002,75202,75802,7580457.401
23 dic 20192,81802,85202,78402,78602,7860534.581
20 dic 20192,77602,82002,77602,81202,8120545.663
19 dic 20192,80202,80202,75202,79002,7900823.391
18 dic 20192,82002,86002,78602,80002,8000907.956
17 dic 20192,74202,82002,72602,80202,8020902.757
16 dic 20192,80802,84402,74202,74202,7420909.348
13 dic 20192,83202,86402,80802,80802,8080650.075
12 dic 20192,83602,85602,81002,81602,8160589.023
11 dic 20192,79002,87002,79002,83802,8380728.770
10 dic 20192,78402,81202,74602,78802,7880606.652
09 dic 20192,83202,83202,76802,78202,7820434.717
06 dic 20192,85602,85602,79402,81602,8160422.028
05 dic 20192,85202,87202,82602,83002,8300405.668
04 dic 20192,83002,90002,83002,85202,8520746.379
03 dic 20192,85402,94202,83002,85002,85001.296.033
02 dic 20192,92003,00402,85802,86402,8640988.838
29 nov 20192,91402,97402,91002,93002,9300558.164
28 nov 20192,95402,97002,90002,93402,9340470.079
27 nov 20192,93603,02402,93202,95202,9520937.486
26 nov 20192,91402,95402,88002,95002,95001.021.849
25 nov 20192,90602,95402,88602,90802,9080551.534
22 nov 20192,87002,94602,84402,92602,92601.090.766
21 nov 20192,87002,91002,85002,85002,8500744.761
20 nov 20192,85402,88602,82602,85602,8560989.210
19 nov 20192,93802,97202,83802,84402,84401.183.979
18 nov 20192,97802,99402,88202,88602,8860836.451
15 nov 20193,01203,04802,96202,97802,97801.039.314
14 nov 20193,09803,09803,00603,01003,0100773.579
13 nov 20193,07803,16403,04603,09003,09001.555.474
12 nov 20192,87403,11402,86203,07803,07803.507.423
11 nov 20192,88602,91202,85802,88002,8800474.523
08 nov 20192,90002,94202,86002,86002,8600727.144
07 nov 20192,91402,94602,87002,88402,88401.039.856
06 nov 20192,96002,98402,86602,86602,86601.234.710
05 nov 20192,87002,98602,83602,98202,98202.107.887
04 nov 20192,87802,96002,87602,88202,88201.797.717
01 nov 20192,82002,88802,81002,88802,88801.385.426
31 ott 20192,77002,88202,76002,82002,82001.502.875
30 ott 20192,83002,83202,72202,78002,78001.360.309
29 ott 20192,82002,83002,78202,79402,7940916.911
28 ott 20192,82602,82602,75202,79202,7920633.538
25 ott 20192,79402,83202,77602,79002,7900739.618
24 ott 20192,78002,80002,76202,78002,7800499.999
23 ott 20192,71802,81002,70802,76202,7620866.529
22 ott 20192,76002,77602,72202,73002,7300585.348
21 ott 20192,76802,78402,73802,74602,7460530.700
18 ott 20192,76602,78802,73602,76402,7640391.077
17 ott 20192,77802,80602,75402,76002,7600558.317
16 ott 20192,71002,84802,69602,77802,77801.519.965
15 ott 20192,67402,73402,65402,70802,7080814.390
14 ott 20192,65202,66602,61002,65202,6520757.283
11 ott 20192,59802,68202,59802,68002,6800979.403
10 ott 20192,64802,66602,55802,59802,5980730.302
09 ott 20192,67002,67202,60802,60802,6080587.746
08 ott 20192,63402,67002,62402,66002,6600417.372
07 ott 20192,60002,67002,58402,66002,6600480.122
04 ott 20192,61402,65802,58602,60402,6040697.452
03 ott 20192,62202,67402,58202,63202,6320823.612
02 ott 20192,72002,72202,62402,62602,6260834.330
01 ott 20192,73002,73802,67202,68202,6820583.617
30 set 20192,72002,74202,65802,71402,7140476.820
27 set 20192,70602,73002,68402,70002,7000324.135
26 set 20192,62602,72202,62602,72202,7220557.246
25 set 20192,66002,66602,60202,63202,6320585.475
24 set 20192,74602,76602,67202,67202,6720647.161
23 set 20192,66602,78202,66002,74602,74601.564.400
23 set 20190.055 Dividendo
20 set 20192,71402,77202,69602,72202,66702.087.372
19 set 20192,65402,67802,65402,67802,6239428.189
18 set 20192,67002,70802,65402,65402,6004678.027
17 set 20192,68602,72402,66602,68402,6298878.424
16 set 20192,70002,72402,65402,69002,6356946.784
13 set 20192,65002,71402,64602,70802,65331.009.221
12 set 20192,66002,68402,63202,66002,6063925.103
11 set 20192,70002,70002,64002,66202,6082821.991
10 set 20192,71002,77002,64602,66802,61411.342.156
09 set 20192,74202,75002,68202,70602,65131.362.887
06 set 20192,78002,78002,70602,74202,68661.393.310
05 set 20192,91602,95202,74602,75602,70032.955.200
*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