Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,1540-0,0820 (-1,94%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 20224,21004,25104,15404,15404,15402.011.006
05 dic 20224,27404,28704,19404,23604,23601.887.472
02 dic 20224,32404,32704,23904,27304,27301.043.268
01 dic 20224,27104,36504,22504,32604,32602.960.871
30 nov 20224,22604,24204,16904,24004,24001.981.212
29 nov 20224,25004,26504,18704,19204,19201.292.056
28 nov 20224,18604,24604,17604,23004,23001.498.119
25 nov 20224,17904,22304,14704,22304,22301.179.788
24 nov 20224,11604,20004,11604,18404,18401.298.609
23 nov 20224,15804,15804,07104,12104,12101.315.283
22 nov 20224,09404,17904,07604,16204,1620995.208
21 nov 20224,14404,19904,09604,11204,11201.119.391
18 nov 20224,10004,20604,05704,16804,16802.097.102
17 nov 20224,16804,17404,05304,07604,07601.307.714
16 nov 20224,17104,17504,07004,12004,12001.865.038
15 nov 20224,23204,23304,09704,17404,17401.930.210
14 nov 20224,14904,21904,13604,18504,18501.535.495
11 nov 20224,19904,23804,13604,13604,13602.310.985
10 nov 20223,99604,15903,98904,13304,13302.693.788
09 nov 20224,02304,06303,95804,04104,04101.521.794
08 nov 20224,05304,11704,02004,02504,02501.598.547
07 nov 20224,05004,09003,93904,07804,07803.165.190
04 nov 20223,79004,08003,78504,05804,05808.350.860
03 nov 20223,73803,73803,63103,65603,65602.217.035
02 nov 20223,74003,79203,70703,76003,76002.531.218
01 nov 20223,82003,85003,66103,72403,72403.798.686
31 ott 20223,82903,84703,79703,81803,81801.372.350
28 ott 20223,78003,83003,75403,81203,81201.243.466
27 ott 20223,73803,87003,69203,84103,84102.313.636
26 ott 20223,74003,78703,67603,77403,77401.764.647
25 ott 20223,72403,78003,67203,78003,78002.688.752
24 ott 20223,56303,71203,53103,69803,69803.358.682
21 ott 20223,55003,55103,46803,51603,51602.573.864
20 ott 20223,56003,63903,53103,58503,58501.883.074
19 ott 20223,65303,65303,54603,56903,56901.713.888
18 ott 20223,67003,68903,61403,62303,62302.384.374
17 ott 20223,55503,65103,49503,63903,63901.700.651
14 ott 20223,56203,60903,50803,54603,54602.338.667
13 ott 20223,40003,54103,38803,50003,50003.129.866
12 ott 20223,42203,42203,31603,41903,41903.459.188
11 ott 20223,33003,40403,30403,40403,40402.153.043
10 ott 20223,33003,46103,33003,40103,40102.539.605
07 ott 20223,36403,45503,36403,38603,38602.266.722
06 ott 20223,39003,46203,39003,41003,41002.840.074
05 ott 20223,45303,47603,31403,36003,36002.838.137
04 ott 20223,44203,50603,38503,50303,50302.192.771
03 ott 20223,34003,38103,24503,36603,36602.368.766
30 set 20223,28803,37403,27703,36003,36002.232.714
29 set 20223,43003,43003,22103,27003,27003.073.716
28 set 20223,46403,47503,35603,42203,42201.918.944
27 set 20223,48403,53703,44803,49603,49601.535.007
26 set 20223,45803,53003,42803,45003,45002.088.678
23 set 20223,61203,62603,46303,46503,46502.080.103
22 set 20223,67703,74703,60903,62203,62202.294.253
21 set 20223,73103,76403,71203,75603,75601.131.519
20 set 20223,77403,81303,74403,77603,77601.465.575
19 set 20223,71303,79503,70003,76403,76401.018.012
16 set 20223,71103,76403,67603,72803,72802.664.565
15 set 20223,80003,83503,75003,78103,78101.132.165
14 set 20223,80003,84903,72503,78203,78201.457.150
13 set 20223,93003,93003,80103,81003,81002.235.118
12 set 20223,85703,94103,84603,92003,92002.198.505
09 set 20223,75703,86703,75703,82403,82401.889.382
08 set 20223,79103,79803,68703,75903,75901.818.135
07 set 20223,73903,78703,71903,78403,78401.415.765
06 set 20223,61603,77503,61203,76503,76502.569.808
05 set 20223,71203,74303,65503,65503,65502.295.669
02 set 20223,75803,85903,73403,85003,85001.884.433
01 set 20223,71303,79403,69203,73403,73401.774.378
31 ago 20223,75003,82003,70403,78003,78004.372.863
30 ago 20223,70003,76503,65203,70903,70903.276.147
29 ago 20223,67703,68603,50003,66603,66604.524.477
26 ago 20223,90003,90003,72203,73403,73402.752.657
25 ago 20223,92003,92303,83303,87603,87601.691.093
24 ago 20223,89103,90603,82403,87903,87902.951.087
23 ago 20223,86203,94403,86203,90003,90002.373.494
22 ago 20224,01004,03003,86303,88803,88803.268.196
19 ago 20224,07304,11004,00104,03004,03001.972.997
18 ago 20224,13504,17804,08304,11504,11502.417.292
17 ago 20224,30804,30804,10104,13504,13502.906.892
16 ago 20224,31104,31504,24504,27504,27501.613.160
12 ago 20224,30604,33904,28004,30804,30801.326.998
11 ago 20224,39004,39804,25804,29104,29102.859.774
10 ago 20224,24804,37804,24004,36004,36002.584.764
09 ago 20224,40904,43904,22604,25804,25802.170.413
08 ago 20224,48004,48004,33404,40704,40702.232.915
05 ago 20224,40004,53004,37904,43904,43904.970.115
04 ago 20224,28004,35004,23104,25604,25601.188.294
03 ago 20224,07004,28004,06004,28004,28001.426.287
02 ago 20224,17004,17104,07804,09604,0960881.224
01 ago 20224,20004,23704,16504,17704,17701.062.850
29 lug 20224,05504,22404,04404,20804,20801.809.630
28 lug 20223,95804,06303,95603,99003,99002.133.856
27 lug 20224,02804,07003,91803,91803,91802.424.724
26 lug 20224,08704,10704,01004,02304,02301.385.705
25 lug 20224,08904,13404,07304,12904,12901.023.382
22 lug 20224,10604,16104,07004,11704,1170780.425
21 lug 20224,06904,16104,04104,12104,12102.020.551
20 lug 20224,24004,25904,10604,16904,16901.806.984
19 lug 20224,10004,23704,10004,20304,20301.914.171
*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...