Italia markets close in 5 hours 57 minutes

Pirelli & C. S.p.A. (PIRC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,73-0,01 (-0,14%)
In data: 11:09AM CEST. Mercato aperto.
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 20245,735,735,675,735,73301.410
12 lug 20245,685,735,645,735,731.073.822
11 lug 20245,655,705,615,675,671.203.647
10 lug 20245,575,655,565,655,651.309.301
09 lug 20245,595,635,575,575,571.066.536
08 lug 20245,735,735,585,625,621.951.177
05 lug 20245,645,705,615,665,661.115.062
04 lug 20245,615,715,605,655,651.733.776
03 lug 20245,555,655,535,615,611.380.827
02 lug 20245,595,595,465,515,512.554.508
01 lug 20245,635,675,615,625,621.367.400
28 giu 20245,605,635,505,565,561.930.745
27 giu 20245,685,695,615,615,611.179.515
26 giu 20245,675,695,625,665,661.660.210
25 giu 20245,795,795,665,675,671.314.804
24 giu 20245,615,805,595,795,792.200.675
24 giu 20240.198 Dividendo
21 giu 20245,855,925,815,815,6112.781.823
20 giu 20245,845,925,795,915,711.627.886
19 giu 20245,845,875,795,835,631.336.134
18 giu 20245,935,955,835,865,662.675.380
17 giu 20245,905,955,855,945,731.629.185
14 giu 20245,955,955,815,875,672.282.050
13 giu 20245,985,995,885,975,762.296.091
12 giu 20245,996,045,976,025,812.215.181
11 giu 20246,046,115,946,015,802.014.704
10 giu 20246,046,065,986,045,841.299.410
07 giu 20246,086,116,006,055,841.405.206
06 giu 20245,986,055,956,055,842.203.107
05 giu 20245,996,025,945,945,743.447.151
04 giu 20245,995,995,885,985,773.842.448
03 giu 20246,106,156,016,015,813.090.297
31 mag 20245,956,085,936,085,876.597.574
30 mag 20246,006,045,835,915,7114.194.673
29 mag 20246,146,236,146,195,981.537.873
28 mag 20246,186,196,106,175,961.569.252
27 mag 20246,146,186,126,155,94818.217
24 mag 20246,086,186,036,175,962.465.072
23 mag 20246,106,116,036,095,881.326.853
22 mag 20245,966,095,966,095,882.071.456
21 mag 20246,136,135,986,005,802.107.517
20 mag 20246,156,156,116,135,92973.149
17 mag 20246,106,176,096,155,941.197.391
16 mag 20246,176,176,086,115,911.142.528
15 mag 20246,136,176,116,155,941.011.525
14 mag 20246,186,216,096,125,911.681.364
13 mag 20246,216,266,126,205,991.683.821
10 mag 20246,276,315,976,236,024.102.798
09 mag 20245,996,085,996,075,86966.171
08 mag 20246,156,166,006,025,812.412.084
07 mag 20246,156,196,126,185,971.287.114
06 mag 20246,046,156,026,145,932.259.093
03 mag 20246,106,105,996,005,801.425.999
02 mag 20246,006,095,976,095,881.862.770
30 apr 20246,006,035,955,975,761.469.620
29 apr 20246,026,025,976,005,801.014.951
26 apr 20245,996,015,945,985,78802.242
25 apr 20246,006,005,925,945,741.650.884
24 apr 20245,996,015,885,985,772.174.296
23 apr 20245,975,995,875,995,781.580.963
22 apr 20245,875,975,855,945,742.337.724
19 apr 20245,865,875,765,825,621.446.906
18 apr 20245,865,875,815,875,671.114.408
17 apr 20245,815,895,805,805,601.479.096
16 apr 20245,795,815,735,805,601.911.801
15 apr 20245,875,915,835,855,651.695.173
12 apr 20245,855,945,825,845,642.031.189
11 apr 20245,845,885,785,805,612.333.296
10 apr 20245,835,885,805,845,641.393.885
09 apr 20245,865,865,795,825,63845.307
08 apr 20245,895,925,795,865,661.514.376
05 apr 20245,695,785,685,785,581.247.410
04 apr 20245,765,805,745,805,60959.967
03 apr 20245,645,765,645,765,571.696.803
02 apr 20245,685,705,625,655,451.114.962
28 mar 20245,775,775,655,685,481.467.820
27 mar 20245,655,685,655,675,481.087.378
26 mar 20245,675,675,605,655,451.355.402
25 mar 20245,585,655,545,655,461.454.661
22 mar 20245,565,615,565,595,401.267.120
21 mar 20245,595,625,555,605,411.639.165
20 mar 20245,585,595,515,565,371.403.328
19 mar 20245,525,585,515,585,391.157.047
18 mar 20245,515,585,485,535,341.968.871
15 mar 20245,385,545,355,545,364.579.164
14 mar 20245,315,365,295,345,161.349.378
13 mar 20245,375,385,305,345,161.413.207
12 mar 20245,285,375,265,355,172.512.138
11 mar 20245,315,335,235,265,082.514.651
08 mar 20245,415,445,335,375,192.107.962
07 mar 20245,355,455,215,415,236.063.899
06 mar 20245,755,875,505,545,359.217.774
05 mar 20245,695,745,605,745,542.728.641
04 mar 20245,655,745,655,675,482.851.049
01 mar 20245,485,655,455,635,443.400.037
29 feb 20245,475,495,415,455,261.682.201
28 feb 20245,485,485,425,465,271.140.067
27 feb 20245,435,515,435,515,321.360.542
26 feb 20245,465,485,425,475,28987.779
23 feb 20245,435,465,415,455,271.557.790
*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...