Italia markets closed

(PIPR)

. Valuta in USD.
Aggiungi a watchlist
- (-)
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024214,12217,64214,01215,20215,2050.282
25 giu 2024214,17216,28213,82215,42215,4284.300
24 giu 2024211,31215,78209,16215,10215,1063.500
21 giu 2024215,12215,12209,73210,78210,78174.900
20 giu 2024214,05216,51212,56215,63215,6395.700
18 giu 2024211,88216,69210,64214,70214,7071.200
17 giu 2024205,28211,28204,81211,22211,2279.100
14 giu 2024203,06206,03202,97204,72204,7258.200
13 giu 2024206,62207,20205,16206,19206,1960.500
12 giu 2024209,48210,95205,78208,00208,0059.800
11 giu 2024203,81204,56201,97202,59202,5960.400
10 giu 2024204,16205,70202,76204,76204,76101.000
07 giu 2024205,42206,69204,39206,39206,3967.900
06 giu 2024208,89209,43206,40206,72206,7244.700
05 giu 2024207,60210,40206,41209,37209,3764.300
04 giu 2024208,02210,26206,36206,56206,5662.300
03 giu 2024212,25212,25206,93209,97209,9765.000
31 mag 2024210,69211,80207,69211,78211,78159.700
30 mag 2024209,21210,49208,65210,19210,1977.300
29 mag 2024208,22209,18206,55207,41207,4143.300
28 mag 2024213,29213,29209,89210,52210,5244.900
24 mag 2024211,85213,40210,56213,40213,4055.600
23 mag 2024212,61212,61208,70209,72209,7266.400
23 mag 20240.6 Dividendo
22 mag 2024214,87216,06210,80212,51211,9159.000
21 mag 2024214,35216,50214,35215,50214,8957.400
20 mag 2024212,33215,07212,28214,67214,0673.900
17 mag 2024212,23213,93210,50213,90213,3063.100
16 mag 2024212,51213,04210,64211,38210,7880.100
15 mag 2024212,96214,52212,19212,99212,3955.300
14 mag 2024212,14212,54210,50211,41210,8172.200
13 mag 2024213,87213,95210,07210,16209,5764.700
10 mag 2024214,45214,45212,18212,46211,8665.500
09 mag 2024212,35214,46211,88213,01212,4182.900
08 mag 2024211,01212,90209,88212,27211,6788.600
07 mag 2024209,54214,94209,54212,48211,88140.200
06 mag 2024208,03211,59207,44209,98209,39117.100
03 mag 2024207,06207,06202,93206,14205,5674.500
02 mag 2024201,22205,50199,52203,16202,59165.400
01 mag 2024195,82202,06195,29198,31197,75151.700
30 apr 2024198,86200,50195,76195,79195,24115.600
29 apr 2024199,16200,59197,61199,50198,94147.100
26 apr 2024193,43198,05193,32197,16196,60153.700
25 apr 2024193,39193,39189,30192,03191,49100.800
24 apr 2024194,10197,12194,10195,48194,9392.200
23 apr 2024191,87196,57191,06195,60195,0564.300
22 apr 2024187,43192,09184,91191,47190,9383.300
19 apr 2024183,59187,09183,59185,77185,2596.800
18 apr 2024184,30187,29183,58183,84183,3283.600
17 apr 2024187,31187,31184,81185,04184,5265.300
16 apr 2024186,66186,66183,88185,55185,0356.300
15 apr 2024191,61193,31185,25187,13186,60108.400
12 apr 2024192,05193,02189,07190,60190,0688.600
11 apr 2024193,18194,79192,15193,27192,7266.700
10 apr 2024193,20195,55191,13193,05192,50113.100
09 apr 2024200,98202,76197,09198,05197,4970.900
08 apr 2024200,00201,66199,25200,96200,3976.200
05 apr 2024199,40201,07194,48199,99199,4369.200
04 apr 2024200,85201,98196,12199,50198,94295.800
03 apr 2024195,12201,08195,12200,84200,27109.400
02 apr 2024194,30195,85192,63195,60195,05110.600
01 apr 2024199,09199,09194,88197,19196,6386.000
28 mar 2024197,83200,00196,47198,49197,93105.400
27 mar 2024195,90197,38195,00196,82196,2660.300
26 mar 2024194,72195,17193,44193,95193,4054.200
25 mar 2024193,85197,27193,85194,10193,5561.400
22 mar 2024199,30199,30193,91194,18193,6367.200
21 mar 2024196,19200,00195,00198,92198,3679.200
20 mar 2024190,79195,77190,79194,58194,0350.200
19 mar 2024188,28193,76188,28191,94191,4062.900
18 mar 2024190,60191,08187,96188,94188,4181.100
15 mar 2024189,99192,86189,89190,86190,32186.600
14 mar 2024192,37192,37189,37191,08190,54130.600
13 mar 2024190,13195,00190,13194,04193,49110.100
12 mar 2024191,34192,11189,11191,20190,66120.100
11 mar 2024191,27193,63189,96191,77191,2364.500
08 mar 2024192,89196,69191,88191,98191,44152.000
07 mar 2024192,34192,89190,25191,27190,7373.800
06 mar 2024192,11192,11188,00190,69190,1567.900
05 mar 2024189,62193,38189,05189,83189,29140.800
04 mar 2024188,49192,00187,48190,79190,25167.700
01 mar 2024187,05189,51184,89188,64188,11128.500
01 mar 20241.6 Dividendo
29 feb 2024189,90190,38186,75188,27186,14118.100
28 feb 2024185,39188,70184,43187,72185,6069.100
27 feb 2024185,20187,57183,75187,52185,4092.400
26 feb 2024186,50186,86183,25184,55182,4648.900
23 feb 2024185,62189,74185,62186,50184,39101.500
22 feb 2024184,35189,34184,35186,70184,5987.300
21 feb 2024186,94187,23182,84185,16183,0797.900
20 feb 2024184,31188,33184,31187,54185,4282.100
16 feb 2024188,53189,92186,27187,48185,36146.600
15 feb 2024187,64191,72187,64190,39188,2494.000
14 feb 2024182,84186,79182,24186,29184,1981.600
13 feb 2024182,72184,25177,80180,68178,64121.500
12 feb 2024188,42193,14188,21189,75187,61101.000
09 feb 2024183,94187,96183,94186,72184,61110.100
08 feb 2024179,87185,11178,75183,94181,8686.900
07 feb 2024180,31181,45178,87180,53178,4979.900
06 feb 2024182,76184,13179,83180,93178,8966.800
*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...