Italia markets closed
Dow Jones
33.559,97 -387,13 (-1,14%) Nasdaq
11.028,16 -211,78 (-1,88%) Nikkei 225
27.885,87 +65,47 (+0,24%) EUR/USD
1,0472 -0,0025 (-0,24%) BTC-EUR
16.192,70 -246,04 (-1,50%) CMC Crypto 200
399,31 -2,49 (-0,62%)
Pirelli & C. S.p.A. (PIRC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 dic 2022 | 4,2100 | 4,2510 | 4,1540 | 4,1540 | 4,1540 | 2.011.006 |
| 05 dic 2022 | 4,2740 | 4,2870 | 4,1940 | 4,2360 | 4,2360 | 1.887.472 |
| 02 dic 2022 | 4,3240 | 4,3270 | 4,2390 | 4,2730 | 4,2730 | 1.043.268 |
| 01 dic 2022 | 4,2710 | 4,3650 | 4,2250 | 4,3260 | 4,3260 | 2.960.871 |
| 30 nov 2022 | 4,2260 | 4,2420 | 4,1690 | 4,2400 | 4,2400 | 1.981.212 |
| 29 nov 2022 | 4,2500 | 4,2650 | 4,1870 | 4,1920 | 4,1920 | 1.292.056 |
| 28 nov 2022 | 4,1860 | 4,2460 | 4,1760 | 4,2300 | 4,2300 | 1.498.119 |
| 25 nov 2022 | 4,1790 | 4,2230 | 4,1470 | 4,2230 | 4,2230 | 1.179.788 |
| 24 nov 2022 | 4,1160 | 4,2000 | 4,1160 | 4,1840 | 4,1840 | 1.298.609 |
| 23 nov 2022 | 4,1580 | 4,1580 | 4,0710 | 4,1210 | 4,1210 | 1.315.283 |
| 22 nov 2022 | 4,0940 | 4,1790 | 4,0760 | 4,1620 | 4,1620 | 995.208 |
| 21 nov 2022 | 4,1440 | 4,1990 | 4,0960 | 4,1120 | 4,1120 | 1.119.391 |
| 18 nov 2022 | 4,1000 | 4,2060 | 4,0570 | 4,1680 | 4,1680 | 2.097.102 |
| 17 nov 2022 | 4,1680 | 4,1740 | 4,0530 | 4,0760 | 4,0760 | 1.307.714 |
| 16 nov 2022 | 4,1710 | 4,1750 | 4,0700 | 4,1200 | 4,1200 | 1.865.038 |
| 15 nov 2022 | 4,2320 | 4,2330 | 4,0970 | 4,1740 | 4,1740 | 1.930.210 |
| 14 nov 2022 | 4,1490 | 4,2190 | 4,1360 | 4,1850 | 4,1850 | 1.535.495 |
| 11 nov 2022 | 4,1990 | 4,2380 | 4,1360 | 4,1360 | 4,1360 | 2.310.985 |
| 10 nov 2022 | 3,9960 | 4,1590 | 3,9890 | 4,1330 | 4,1330 | 2.693.788 |
| 09 nov 2022 | 4,0230 | 4,0630 | 3,9580 | 4,0410 | 4,0410 | 1.521.794 |
| 08 nov 2022 | 4,0530 | 4,1170 | 4,0200 | 4,0250 | 4,0250 | 1.598.547 |
| 07 nov 2022 | 4,0500 | 4,0900 | 3,9390 | 4,0780 | 4,0780 | 3.165.190 |
| 04 nov 2022 | 3,7900 | 4,0800 | 3,7850 | 4,0580 | 4,0580 | 8.350.860 |
| 03 nov 2022 | 3,7380 | 3,7380 | 3,6310 | 3,6560 | 3,6560 | 2.217.035 |
| 02 nov 2022 | 3,7400 | 3,7920 | 3,7070 | 3,7600 | 3,7600 | 2.531.218 |
| 01 nov 2022 | 3,8200 | 3,8500 | 3,6610 | 3,7240 | 3,7240 | 3.798.686 |
| 31 ott 2022 | 3,8290 | 3,8470 | 3,7970 | 3,8180 | 3,8180 | 1.372.350 |
| 28 ott 2022 | 3,7800 | 3,8300 | 3,7540 | 3,8120 | 3,8120 | 1.243.466 |
| 27 ott 2022 | 3,7380 | 3,8700 | 3,6920 | 3,8410 | 3,8410 | 2.313.636 |
| 26 ott 2022 | 3,7400 | 3,7870 | 3,6760 | 3,7740 | 3,7740 | 1.764.647 |
| 25 ott 2022 | 3,7240 | 3,7800 | 3,6720 | 3,7800 | 3,7800 | 2.688.752 |
| 24 ott 2022 | 3,5630 | 3,7120 | 3,5310 | 3,6980 | 3,6980 | 3.358.682 |
| 21 ott 2022 | 3,5500 | 3,5510 | 3,4680 | 3,5160 | 3,5160 | 2.573.864 |
| 20 ott 2022 | 3,5600 | 3,6390 | 3,5310 | 3,5850 | 3,5850 | 1.883.074 |
| 19 ott 2022 | 3,6530 | 3,6530 | 3,5460 | 3,5690 | 3,5690 | 1.713.888 |
| 18 ott 2022 | 3,6700 | 3,6890 | 3,6140 | 3,6230 | 3,6230 | 2.384.374 |
| 17 ott 2022 | 3,5550 | 3,6510 | 3,4950 | 3,6390 | 3,6390 | 1.700.651 |
| 14 ott 2022 | 3,5620 | 3,6090 | 3,5080 | 3,5460 | 3,5460 | 2.338.667 |
| 13 ott 2022 | 3,4000 | 3,5410 | 3,3880 | 3,5000 | 3,5000 | 3.129.866 |
| 12 ott 2022 | 3,4220 | 3,4220 | 3,3160 | 3,4190 | 3,4190 | 3.459.188 |
| 11 ott 2022 | 3,3300 | 3,4040 | 3,3040 | 3,4040 | 3,4040 | 2.153.043 |
| 10 ott 2022 | 3,3300 | 3,4610 | 3,3300 | 3,4010 | 3,4010 | 2.539.605 |
| 07 ott 2022 | 3,3640 | 3,4550 | 3,3640 | 3,3860 | 3,3860 | 2.266.722 |
| 06 ott 2022 | 3,3900 | 3,4620 | 3,3900 | 3,4100 | 3,4100 | 2.840.074 |
| 05 ott 2022 | 3,4530 | 3,4760 | 3,3140 | 3,3600 | 3,3600 | 2.838.137 |
| 04 ott 2022 | 3,4420 | 3,5060 | 3,3850 | 3,5030 | 3,5030 | 2.192.771 |
| 03 ott 2022 | 3,3400 | 3,3810 | 3,2450 | 3,3660 | 3,3660 | 2.368.766 |
| 30 set 2022 | 3,2880 | 3,3740 | 3,2770 | 3,3600 | 3,3600 | 2.232.714 |
| 29 set 2022 | 3,4300 | 3,4300 | 3,2210 | 3,2700 | 3,2700 | 3.073.716 |
| 28 set 2022 | 3,4640 | 3,4750 | 3,3560 | 3,4220 | 3,4220 | 1.918.944 |
| 27 set 2022 | 3,4840 | 3,5370 | 3,4480 | 3,4960 | 3,4960 | 1.535.007 |
| 26 set 2022 | 3,4580 | 3,5300 | 3,4280 | 3,4500 | 3,4500 | 2.088.678 |
| 23 set 2022 | 3,6120 | 3,6260 | 3,4630 | 3,4650 | 3,4650 | 2.080.103 |
| 22 set 2022 | 3,6770 | 3,7470 | 3,6090 | 3,6220 | 3,6220 | 2.294.253 |
| 21 set 2022 | 3,7310 | 3,7640 | 3,7120 | 3,7560 | 3,7560 | 1.131.519 |
| 20 set 2022 | 3,7740 | 3,8130 | 3,7440 | 3,7760 | 3,7760 | 1.465.575 |
| 19 set 2022 | 3,7130 | 3,7950 | 3,7000 | 3,7640 | 3,7640 | 1.018.012 |
| 16 set 2022 | 3,7110 | 3,7640 | 3,6760 | 3,7280 | 3,7280 | 2.664.565 |
| 15 set 2022 | 3,8000 | 3,8350 | 3,7500 | 3,7810 | 3,7810 | 1.132.165 |
| 14 set 2022 | 3,8000 | 3,8490 | 3,7250 | 3,7820 | 3,7820 | 1.457.150 |
| 13 set 2022 | 3,9300 | 3,9300 | 3,8010 | 3,8100 | 3,8100 | 2.235.118 |
| 12 set 2022 | 3,8570 | 3,9410 | 3,8460 | 3,9200 | 3,9200 | 2.198.505 |
| 09 set 2022 | 3,7570 | 3,8670 | 3,7570 | 3,8240 | 3,8240 | 1.889.382 |
| 08 set 2022 | 3,7910 | 3,7980 | 3,6870 | 3,7590 | 3,7590 | 1.818.135 |
| 07 set 2022 | 3,7390 | 3,7870 | 3,7190 | 3,7840 | 3,7840 | 1.415.765 |
| 06 set 2022 | 3,6160 | 3,7750 | 3,6120 | 3,7650 | 3,7650 | 2.569.808 |
| 05 set 2022 | 3,7120 | 3,7430 | 3,6550 | 3,6550 | 3,6550 | 2.295.669 |
| 02 set 2022 | 3,7580 | 3,8590 | 3,7340 | 3,8500 | 3,8500 | 1.884.433 |
| 01 set 2022 | 3,7130 | 3,7940 | 3,6920 | 3,7340 | 3,7340 | 1.774.378 |
| 31 ago 2022 | 3,7500 | 3,8200 | 3,7040 | 3,7800 | 3,7800 | 4.372.863 |
| 30 ago 2022 | 3,7000 | 3,7650 | 3,6520 | 3,7090 | 3,7090 | 3.276.147 |
| 29 ago 2022 | 3,6770 | 3,6860 | 3,5000 | 3,6660 | 3,6660 | 4.524.477 |
| 26 ago 2022 | 3,9000 | 3,9000 | 3,7220 | 3,7340 | 3,7340 | 2.752.657 |
| 25 ago 2022 | 3,9200 | 3,9230 | 3,8330 | 3,8760 | 3,8760 | 1.691.093 |
| 24 ago 2022 | 3,8910 | 3,9060 | 3,8240 | 3,8790 | 3,8790 | 2.951.087 |
| 23 ago 2022 | 3,8620 | 3,9440 | 3,8620 | 3,9000 | 3,9000 | 2.373.494 |
| 22 ago 2022 | 4,0100 | 4,0300 | 3,8630 | 3,8880 | 3,8880 | 3.268.196 |
| 19 ago 2022 | 4,0730 | 4,1100 | 4,0010 | 4,0300 | 4,0300 | 1.972.997 |
| 18 ago 2022 | 4,1350 | 4,1780 | 4,0830 | 4,1150 | 4,1150 | 2.417.292 |
| 17 ago 2022 | 4,3080 | 4,3080 | 4,1010 | 4,1350 | 4,1350 | 2.906.892 |
| 16 ago 2022 | 4,3110 | 4,3150 | 4,2450 | 4,2750 | 4,2750 | 1.613.160 |
| 12 ago 2022 | 4,3060 | 4,3390 | 4,2800 | 4,3080 | 4,3080 | 1.326.998 |
| 11 ago 2022 | 4,3900 | 4,3980 | 4,2580 | 4,2910 | 4,2910 | 2.859.774 |
| 10 ago 2022 | 4,2480 | 4,3780 | 4,2400 | 4,3600 | 4,3600 | 2.584.764 |
| 09 ago 2022 | 4,4090 | 4,4390 | 4,2260 | 4,2580 | 4,2580 | 2.170.413 |
| 08 ago 2022 | 4,4800 | 4,4800 | 4,3340 | 4,4070 | 4,4070 | 2.232.915 |
| 05 ago 2022 | 4,4000 | 4,5300 | 4,3790 | 4,4390 | 4,4390 | 4.970.115 |
| 04 ago 2022 | 4,2800 | 4,3500 | 4,2310 | 4,2560 | 4,2560 | 1.188.294 |
| 03 ago 2022 | 4,0700 | 4,2800 | 4,0600 | 4,2800 | 4,2800 | 1.426.287 |
| 02 ago 2022 | 4,1700 | 4,1710 | 4,0780 | 4,0960 | 4,0960 | 881.224 |
| 01 ago 2022 | 4,2000 | 4,2370 | 4,1650 | 4,1770 | 4,1770 | 1.062.850 |
| 29 lug 2022 | 4,0550 | 4,2240 | 4,0440 | 4,2080 | 4,2080 | 1.809.630 |
| 28 lug 2022 | 3,9580 | 4,0630 | 3,9560 | 3,9900 | 3,9900 | 2.133.856 |
| 27 lug 2022 | 4,0280 | 4,0700 | 3,9180 | 3,9180 | 3,9180 | 2.424.724 |
| 26 lug 2022 | 4,0870 | 4,1070 | 4,0100 | 4,0230 | 4,0230 | 1.385.705 |
| 25 lug 2022 | 4,0890 | 4,1340 | 4,0730 | 4,1290 | 4,1290 | 1.023.382 |
| 22 lug 2022 | 4,1060 | 4,1610 | 4,0700 | 4,1170 | 4,1170 | 780.425 |
| 21 lug 2022 | 4,0690 | 4,1610 | 4,0410 | 4,1210 | 4,1210 | 2.020.551 |
| 20 lug 2022 | 4,2400 | 4,2590 | 4,1060 | 4,1690 | 4,1690 | 1.806.984 |
| 19 lug 2022 | 4,1000 | 4,2370 | 4,1000 | 4,2030 | 4,2030 | 1.914.171 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
