PIRC.MI - Pirelli & C. S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 giu 2023 | 4,5330 | 4,6160 | 4,4960 | 4,6060 | 4,6060 | 1.471.923 |
| 01 giu 2023 | 4,4450 | 4,4970 | 4,4140 | 4,4670 | 4,4670 | 1.252.337 |
| 31 mag 2023 | 4,5000 | 4,5050 | 4,3860 | 4,4080 | 4,4080 | 3.983.574 |
| 30 mag 2023 | 4,5430 | 4,5830 | 4,5350 | 4,5500 | 4,5500 | 765.125 |
| 29 mag 2023 | 4,6010 | 4,6130 | 4,5320 | 4,5560 | 4,5560 | 884.691 |
| 26 mag 2023 | 4,5600 | 4,6140 | 4,4820 | 4,6060 | 4,6060 | 1.604.844 |
| 25 mag 2023 | 4,5890 | 4,5970 | 4,4560 | 4,5190 | 4,5190 | 2.626.813 |
| 24 mag 2023 | 4,7620 | 4,7690 | 4,5430 | 4,5870 | 4,5870 | 4.586.945 |
| 23 mag 2023 | 4,8670 | 4,8930 | 4,8250 | 4,8300 | 4,8300 | 901.576 |
| 22 mag 2023 | 4,8650 | 4,8970 | 4,8380 | 4,8940 | 4,8940 | 1.267.299 |
| 19 mag 2023 | 4,8990 | 4,9270 | 4,8510 | 4,8840 | 4,8840 | 1.479.454 |
| 18 mag 2023 | 4,8760 | 4,8880 | 4,8050 | 4,8540 | 4,8540 | 1.540.854 |
| 17 mag 2023 | 4,7850 | 4,8620 | 4,7800 | 4,8270 | 4,8270 | 1.388.696 |
| 16 mag 2023 | 4,7920 | 4,8770 | 4,7920 | 4,8310 | 4,8310 | 1.218.784 |
| 15 mag 2023 | 4,9500 | 4,9540 | 4,8130 | 4,8290 | 4,8290 | 2.187.359 |
| 12 mag 2023 | 4,8260 | 4,9660 | 4,7460 | 4,9350 | 4,9350 | 3.827.861 |
| 11 mag 2023 | 4,8600 | 4,8920 | 4,7490 | 4,7830 | 4,7830 | 2.609.423 |
| 10 mag 2023 | 4,9200 | 4,9680 | 4,8640 | 4,9030 | 4,9030 | 2.276.972 |
| 09 mag 2023 | 4,9200 | 4,9550 | 4,8630 | 4,8820 | 4,8820 | 1.286.698 |
| 08 mag 2023 | 4,9060 | 4,9350 | 4,8770 | 4,9250 | 4,9250 | 932.185 |
| 05 mag 2023 | 4,7480 | 4,9150 | 4,7190 | 4,9010 | 4,9010 | 2.875.219 |
| 04 mag 2023 | 4,7700 | 4,7700 | 4,6800 | 4,7210 | 4,7210 | 1.366.810 |
| 03 mag 2023 | 4,6950 | 4,7500 | 4,6600 | 4,7480 | 4,7480 | 1.526.178 |
| 02 mag 2023 | 4,7650 | 4,7890 | 4,6470 | 4,6580 | 4,6580 | 1.704.997 |
| 28 apr 2023 | 4,6680 | 4,7510 | 4,5940 | 4,7460 | 4,7460 | 2.199.392 |
| 27 apr 2023 | 4,6360 | 4,7110 | 4,5980 | 4,6370 | 4,6370 | 1.839.189 |
| 26 apr 2023 | 4,5470 | 4,6450 | 4,5170 | 4,6220 | 4,6220 | 1.677.966 |
| 25 apr 2023 | 4,6350 | 4,6350 | 4,5360 | 4,5750 | 4,5750 | 2.048.783 |
| 24 apr 2023 | 4,6380 | 4,7190 | 4,6360 | 4,6390 | 4,6390 | 1.524.933 |
| 21 apr 2023 | 4,7030 | 4,7300 | 4,6290 | 4,6580 | 4,6580 | 1.704.307 |
| 20 apr 2023 | 4,7900 | 4,7900 | 4,5890 | 4,6690 | 4,6690 | 3.075.239 |
| 19 apr 2023 | 4,8090 | 4,8190 | 4,7480 | 4,7840 | 4,7840 | 1.224.894 |
| 18 apr 2023 | 4,7570 | 4,8830 | 4,7460 | 4,8000 | 4,8000 | 3.190.468 |
| 17 apr 2023 | 4,7350 | 4,7840 | 4,7140 | 4,7260 | 4,7260 | 1.984.155 |
| 14 apr 2023 | 4,6870 | 4,7690 | 4,6720 | 4,7050 | 4,7050 | 1.496.436 |
| 13 apr 2023 | 4,6820 | 4,7620 | 4,5930 | 4,6980 | 4,6980 | 3.198.683 |
| 12 apr 2023 | 4,5930 | 4,6820 | 4,5930 | 4,6140 | 4,6140 | 1.594.098 |
| 11 apr 2023 | 4,5400 | 4,6170 | 4,5170 | 4,6170 | 4,6170 | 2.993.439 |
| 06 apr 2023 | 4,4920 | 4,5450 | 4,4510 | 4,5060 | 4,5060 | 2.167.249 |
| 05 apr 2023 | 4,6720 | 4,6830 | 4,4680 | 4,4830 | 4,4830 | 4.299.498 |
| 04 apr 2023 | 4,6300 | 4,7460 | 4,6260 | 4,7010 | 4,7010 | 2.792.824 |
| 03 apr 2023 | 4,6220 | 4,6510 | 4,5940 | 4,6260 | 4,6260 | 1.320.958 |
| 31 mar 2023 | 4,5710 | 4,6450 | 4,5540 | 4,6220 | 4,6220 | 1.770.472 |
| 30 mar 2023 | 4,5100 | 4,5780 | 4,4760 | 4,5590 | 4,5590 | 1.778.437 |
| 29 mar 2023 | 4,4160 | 4,4750 | 4,4030 | 4,4750 | 4,4750 | 1.206.554 |
| 28 mar 2023 | 4,4450 | 4,4610 | 4,3850 | 4,4090 | 4,4090 | 1.151.563 |
| 27 mar 2023 | 4,4000 | 4,4760 | 4,3820 | 4,3940 | 4,3940 | 1.311.955 |
| 24 mar 2023 | 4,4100 | 4,4300 | 4,3240 | 4,3490 | 4,3490 | 1.563.435 |
| 23 mar 2023 | 4,5120 | 4,5120 | 4,4010 | 4,4570 | 4,4570 | 1.090.790 |
| 22 mar 2023 | 4,4920 | 4,5170 | 4,4650 | 4,4650 | 4,4650 | 1.114.169 |
| 21 mar 2023 | 4,5000 | 4,5670 | 4,4730 | 4,5120 | 4,5120 | 2.003.223 |
| 20 mar 2023 | 4,3500 | 4,4800 | 4,2380 | 4,4540 | 4,4540 | 2.366.506 |
| 17 mar 2023 | 4,5300 | 4,5310 | 4,3670 | 4,3860 | 4,3860 | 3.432.180 |
| 16 mar 2023 | 4,4630 | 4,4750 | 4,3280 | 4,4420 | 4,4420 | 1.881.833 |
| 15 mar 2023 | 4,5990 | 4,5990 | 4,3470 | 4,3620 | 4,3620 | 3.488.551 |
| 14 mar 2023 | 4,5010 | 4,5980 | 4,4580 | 4,5960 | 4,5960 | 2.645.603 |
| 13 mar 2023 | 4,7400 | 4,7460 | 4,4630 | 4,5030 | 4,5030 | 3.597.094 |
| 10 mar 2023 | 4,7500 | 4,8500 | 4,7090 | 4,7490 | 4,7490 | 2.196.345 |
| 09 mar 2023 | 4,9300 | 4,9630 | 4,8450 | 4,8450 | 4,8450 | 1.297.124 |
| 08 mar 2023 | 4,9300 | 4,9880 | 4,9290 | 4,9480 | 4,9480 | 1.401.021 |
| 07 mar 2023 | 4,9820 | 5,0460 | 4,9470 | 4,9470 | 4,9470 | 2.021.427 |
| 06 mar 2023 | 4,9500 | 5,0400 | 4,9270 | 5,0200 | 5,0200 | 1.843.000 |
| 03 mar 2023 | 4,9160 | 4,9960 | 4,8900 | 4,9440 | 4,9440 | 1.603.382 |
| 02 mar 2023 | 4,9050 | 4,9380 | 4,8490 | 4,9010 | 4,9010 | 1.954.631 |
| 01 mar 2023 | 4,9500 | 4,9560 | 4,8590 | 4,8910 | 4,8910 | 2.478.173 |
| 28 feb 2023 | 4,8700 | 4,8980 | 4,8140 | 4,8220 | 4,8220 | 1.559.692 |
| 27 feb 2023 | 4,8100 | 4,9180 | 4,8100 | 4,8830 | 4,8830 | 1.937.067 |
| 24 feb 2023 | 4,9560 | 4,9850 | 4,7540 | 4,7670 | 4,7670 | 3.059.807 |
| 23 feb 2023 | 4,9700 | 5,0580 | 4,8600 | 4,9530 | 4,9530 | 5.809.624 |
| 22 feb 2023 | 4,8250 | 4,8360 | 4,7480 | 4,8050 | 4,8050 | 1.614.868 |
| 21 feb 2023 | 4,8900 | 4,9300 | 4,8020 | 4,8250 | 4,8250 | 1.456.198 |
| 20 feb 2023 | 4,9120 | 4,9600 | 4,8550 | 4,8900 | 4,8900 | 1.669.141 |
| 17 feb 2023 | 4,9300 | 4,9400 | 4,8140 | 4,8540 | 4,8540 | 2.911.998 |
| 16 feb 2023 | 4,9500 | 5,0620 | 4,8310 | 4,9500 | 4,9500 | 10.998.509 |
| 15 feb 2023 | 4,7340 | 4,8500 | 4,5000 | 4,7890 | 4,7890 | 5.871.194 |
| 14 feb 2023 | 4,6800 | 4,7420 | 4,6600 | 4,7000 | 4,7000 | 1.904.113 |
| 13 feb 2023 | 4,6040 | 4,6980 | 4,5980 | 4,6470 | 4,6470 | 1.819.880 |
| 10 feb 2023 | 4,6640 | 4,6990 | 4,5530 | 4,5620 | 4,5620 | 2.263.573 |
| 09 feb 2023 | 4,6980 | 4,7520 | 4,6870 | 4,6980 | 4,6980 | 1.779.581 |
| 08 feb 2023 | 4,6780 | 4,7410 | 4,6550 | 4,6550 | 4,6550 | 1.749.138 |
| 07 feb 2023 | 4,7760 | 4,8140 | 4,6350 | 4,6540 | 4,6540 | 2.940.384 |
| 06 feb 2023 | 4,7520 | 4,7800 | 4,6890 | 4,7590 | 4,7590 | 1.911.674 |
| 03 feb 2023 | 4,7490 | 4,8700 | 4,6770 | 4,8270 | 4,8270 | 4.196.593 |
| 02 feb 2023 | 4,6360 | 4,6590 | 4,5360 | 4,6590 | 4,6590 | 2.680.349 |
| 01 feb 2023 | 4,5910 | 4,6890 | 4,5840 | 4,5840 | 4,5840 | 2.609.924 |
| 31 gen 2023 | 4,5570 | 4,5860 | 4,4850 | 4,5860 | 4,5860 | 1.795.596 |
| 30 gen 2023 | 4,5660 | 4,5780 | 4,5240 | 4,5500 | 4,5500 | 1.519.001 |
| 27 gen 2023 | 4,6420 | 4,6600 | 4,5530 | 4,5840 | 4,5840 | 1.766.336 |
| 26 gen 2023 | 4,5910 | 4,6420 | 4,5700 | 4,6420 | 4,6420 | 1.284.008 |
| 25 gen 2023 | 4,5720 | 4,5920 | 4,5100 | 4,5690 | 4,5690 | 745.424 |
| 24 gen 2023 | 4,5990 | 4,6210 | 4,5500 | 4,5780 | 4,5780 | 693.551 |
| 23 gen 2023 | 4,5600 | 4,6100 | 4,5220 | 4,6030 | 4,6030 | 864.539 |
| 20 gen 2023 | 4,6390 | 4,6390 | 4,4850 | 4,5370 | 4,5370 | 2.276.340 |
| 19 gen 2023 | 4,6770 | 4,7150 | 4,5800 | 4,5910 | 4,5910 | 1.615.322 |
| 18 gen 2023 | 4,6550 | 4,8060 | 4,6340 | 4,7200 | 4,7200 | 2.314.915 |
| 17 gen 2023 | 4,6140 | 4,7070 | 4,6000 | 4,6880 | 4,6880 | 1.481.884 |
| 16 gen 2023 | 4,6130 | 4,6660 | 4,5780 | 4,6400 | 4,6400 | 1.141.934 |
| 13 gen 2023 | 4,6300 | 4,6300 | 4,5560 | 4,6090 | 4,6090 | 1.423.586 |
| 12 gen 2023 | 4,5910 | 4,6790 | 4,5590 | 4,6450 | 4,6450 | 2.514.140 |
| 11 gen 2023 | 4,5740 | 4,5740 | 4,5020 | 4,5650 | 4,5650 | 1.203.558 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.