PIRC.MI - Pirelli & C. S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20234,53304,61604,49604,60604,60601.471.923
01 giu 20234,44504,49704,41404,46704,46701.252.337
31 mag 20234,50004,50504,38604,40804,40803.983.574
30 mag 20234,54304,58304,53504,55004,5500765.125
29 mag 20234,60104,61304,53204,55604,5560884.691
26 mag 20234,56004,61404,48204,60604,60601.604.844
25 mag 20234,58904,59704,45604,51904,51902.626.813
24 mag 20234,76204,76904,54304,58704,58704.586.945
23 mag 20234,86704,89304,82504,83004,8300901.576
22 mag 20234,86504,89704,83804,89404,89401.267.299
19 mag 20234,89904,92704,85104,88404,88401.479.454
18 mag 20234,87604,88804,80504,85404,85401.540.854
17 mag 20234,78504,86204,78004,82704,82701.388.696
16 mag 20234,79204,87704,79204,83104,83101.218.784
15 mag 20234,95004,95404,81304,82904,82902.187.359
12 mag 20234,82604,96604,74604,93504,93503.827.861
11 mag 20234,86004,89204,74904,78304,78302.609.423
10 mag 20234,92004,96804,86404,90304,90302.276.972
09 mag 20234,92004,95504,86304,88204,88201.286.698
08 mag 20234,90604,93504,87704,92504,9250932.185
05 mag 20234,74804,91504,71904,90104,90102.875.219
04 mag 20234,77004,77004,68004,72104,72101.366.810
03 mag 20234,69504,75004,66004,74804,74801.526.178
02 mag 20234,76504,78904,64704,65804,65801.704.997
28 apr 20234,66804,75104,59404,74604,74602.199.392
27 apr 20234,63604,71104,59804,63704,63701.839.189
26 apr 20234,54704,64504,51704,62204,62201.677.966
25 apr 20234,63504,63504,53604,57504,57502.048.783
24 apr 20234,63804,71904,63604,63904,63901.524.933
21 apr 20234,70304,73004,62904,65804,65801.704.307
20 apr 20234,79004,79004,58904,66904,66903.075.239
19 apr 20234,80904,81904,74804,78404,78401.224.894
18 apr 20234,75704,88304,74604,80004,80003.190.468
17 apr 20234,73504,78404,71404,72604,72601.984.155
14 apr 20234,68704,76904,67204,70504,70501.496.436
13 apr 20234,68204,76204,59304,69804,69803.198.683
12 apr 20234,59304,68204,59304,61404,61401.594.098
11 apr 20234,54004,61704,51704,61704,61702.993.439
06 apr 20234,49204,54504,45104,50604,50602.167.249
05 apr 20234,67204,68304,46804,48304,48304.299.498
04 apr 20234,63004,74604,62604,70104,70102.792.824
03 apr 20234,62204,65104,59404,62604,62601.320.958
31 mar 20234,57104,64504,55404,62204,62201.770.472
30 mar 20234,51004,57804,47604,55904,55901.778.437
29 mar 20234,41604,47504,40304,47504,47501.206.554
28 mar 20234,44504,46104,38504,40904,40901.151.563
27 mar 20234,40004,47604,38204,39404,39401.311.955
24 mar 20234,41004,43004,32404,34904,34901.563.435
23 mar 20234,51204,51204,40104,45704,45701.090.790
22 mar 20234,49204,51704,46504,46504,46501.114.169
21 mar 20234,50004,56704,47304,51204,51202.003.223
20 mar 20234,35004,48004,23804,45404,45402.366.506
17 mar 20234,53004,53104,36704,38604,38603.432.180
16 mar 20234,46304,47504,32804,44204,44201.881.833
15 mar 20234,59904,59904,34704,36204,36203.488.551
14 mar 20234,50104,59804,45804,59604,59602.645.603
13 mar 20234,74004,74604,46304,50304,50303.597.094
10 mar 20234,75004,85004,70904,74904,74902.196.345
09 mar 20234,93004,96304,84504,84504,84501.297.124
08 mar 20234,93004,98804,92904,94804,94801.401.021
07 mar 20234,98205,04604,94704,94704,94702.021.427
06 mar 20234,95005,04004,92705,02005,02001.843.000
03 mar 20234,91604,99604,89004,94404,94401.603.382
02 mar 20234,90504,93804,84904,90104,90101.954.631
01 mar 20234,95004,95604,85904,89104,89102.478.173
28 feb 20234,87004,89804,81404,82204,82201.559.692
27 feb 20234,81004,91804,81004,88304,88301.937.067
24 feb 20234,95604,98504,75404,76704,76703.059.807
23 feb 20234,97005,05804,86004,95304,95305.809.624
22 feb 20234,82504,83604,74804,80504,80501.614.868
21 feb 20234,89004,93004,80204,82504,82501.456.198
20 feb 20234,91204,96004,85504,89004,89001.669.141
17 feb 20234,93004,94004,81404,85404,85402.911.998
16 feb 20234,95005,06204,83104,95004,950010.998.509
15 feb 20234,73404,85004,50004,78904,78905.871.194
14 feb 20234,68004,74204,66004,70004,70001.904.113
13 feb 20234,60404,69804,59804,64704,64701.819.880
10 feb 20234,66404,69904,55304,56204,56202.263.573
09 feb 20234,69804,75204,68704,69804,69801.779.581
08 feb 20234,67804,74104,65504,65504,65501.749.138
07 feb 20234,77604,81404,63504,65404,65402.940.384
06 feb 20234,75204,78004,68904,75904,75901.911.674
03 feb 20234,74904,87004,67704,82704,82704.196.593
02 feb 20234,63604,65904,53604,65904,65902.680.349
01 feb 20234,59104,68904,58404,58404,58402.609.924
31 gen 20234,55704,58604,48504,58604,58601.795.596
30 gen 20234,56604,57804,52404,55004,55001.519.001
27 gen 20234,64204,66004,55304,58404,58401.766.336
26 gen 20234,59104,64204,57004,64204,64201.284.008
25 gen 20234,57204,59204,51004,56904,5690745.424
24 gen 20234,59904,62104,55004,57804,5780693.551
23 gen 20234,56004,61004,52204,60304,6030864.539
20 gen 20234,63904,63904,48504,53704,53702.276.340
19 gen 20234,67704,71504,58004,59104,59101.615.322
18 gen 20234,65504,80604,63404,72004,72002.314.915
17 gen 20234,61404,70704,60004,68804,68801.481.884
16 gen 20234,61304,66604,57804,64004,64001.141.934
13 gen 20234,63004,63004,55604,60904,60901.423.586
12 gen 20234,59104,67904,55904,64504,64502.514.140
11 gen 20234,57404,57404,50204,56504,56501.203.558
*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...