Italia markets close in 4 hours 55 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,8040-0,0990 (-2,54%)
Al 12:20PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 20223,90003,92603,78403,80403,8040408.249
04 lug 20223,94703,96103,85203,90303,90301.259.841
01 lug 20223,85003,97703,81603,93703,93703.530.258
30 giu 20223,94503,98003,82003,87603,87602.512.501
29 giu 20224,00204,06203,97204,02204,02201.078.471
28 giu 20224,07704,13604,05404,08304,08301.367.751
27 giu 20224,11104,14004,02504,04404,04401.282.641
24 giu 20224,03504,10103,95404,05504,05501.678.813
23 giu 20224,24004,24003,96603,96603,96602.920.061
22 giu 20224,15004,24304,08504,20204,2020853.012
21 giu 20224,27304,32504,24204,24204,2420852.460
20 giu 20224,21104,26304,16304,25904,2590896.569
17 giu 20224,03104,27104,03004,24004,24003.470.441
16 giu 20224,18104,20304,01004,03004,03001.378.418
15 giu 20224,12004,25204,10904,21304,21302.162.957
14 giu 20224,11604,12203,95004,01504,01502.426.396
13 giu 20224,25304,29004,06104,07004,07002.314.843
10 giu 20224,42804,43604,29904,32304,32302.686.190
09 giu 20224,51704,60704,43204,44804,44801.501.746
08 giu 20224,58504,59604,50204,52204,52201.390.641
07 giu 20224,66004,67904,57504,58904,58901.054.236
06 giu 20224,59204,70204,59204,67004,6700661.346
03 giu 20224,72004,72004,56804,57504,5750982.607
02 giu 20224,67104,69504,64104,66904,6690429.704
01 giu 20224,64604,74004,60804,65104,65101.244.046
31 mag 20224,66204,67004,57504,60204,60201.595.503
30 mag 20224,62004,69404,62004,66704,66701.236.000
27 mag 20224,60004,61004,55004,59504,5950803.294
26 mag 20224,40304,59904,39404,58204,58201.272.388
25 mag 20224,44004,47004,34004,42904,42901.352.870
24 mag 20224,44304,49104,35704,40104,40101.923.745
23 mag 20224,44404,51104,35804,51104,51101.930.235
23 mag 20220.161 Dividendo
20 mag 20224,55404,68204,50204,51404,35302.396.662
19 mag 20224,52004,55204,47504,54604,38391.820.197
18 mag 20224,71604,71604,53804,57504,41182.215.369
17 mag 20224,75804,75804,65004,68704,51981.423.396
16 mag 20224,70404,74004,61004,70604,5382885.772
13 mag 20224,68004,75004,62404,75004,58061.116.248
12 mag 20224,47004,66604,47004,63904,47351.807.513
11 mag 20224,59004,62804,47004,56804,40512.290.244
10 mag 20224,35004,51104,32304,46904,30962.099.491
09 mag 20224,40004,45304,30104,30104,14762.111.708
06 mag 20224,44004,49504,37104,45104,29221.855.446
05 mag 20224,66604,69204,44404,44804,28941.746.404
04 mag 20224,55104,62804,54804,57604,41281.303.565
03 mag 20224,67004,71004,55504,57804,41472.263.738
02 mag 20224,68004,71304,56104,61704,45232.119.596
29 apr 20224,71104,79404,66504,74804,57871.917.361
28 apr 20224,70704,84704,69204,74604,57671.808.335
27 apr 20224,61004,70304,52004,66604,49961.365.833
26 apr 20224,76004,76204,57304,57704,41381.271.329
25 apr 20224,70004,74304,64004,69604,52851.043.439
22 apr 20224,80004,87004,73504,74504,57581.572.535
21 apr 20224,70305,01604,69004,88104,70694.687.157
20 apr 20224,60504,79004,58204,75604,58643.842.670
19 apr 20224,53104,60504,50004,60504,44081.172.764
14 apr 20224,52604,56004,50404,54304,38102.039.720
13 apr 20224,43104,53904,39704,52104,35981.575.910
12 apr 20224,39804,48104,35504,44604,28742.415.234
11 apr 20224,44004,44904,36204,42804,27012.403.733
08 apr 20224,45204,49304,34704,45404,29513.241.105
07 apr 20224,57704,60004,41004,41304,25563.363.384
06 apr 20224,81604,81604,49004,54204,38004.603.345
05 apr 20224,99005,03804,77204,80204,63072.905.567
04 apr 20224,91004,97004,84204,87704,70311.366.405
01 apr 20224,93104,99904,89904,90604,73101.512.137
31 mar 20225,01005,04004,89404,93104,75512.150.012
30 mar 20224,97905,00204,86704,99804,81972.539.969
29 mar 20224,81605,08204,81105,01804,83903.793.976
28 mar 20224,83704,85204,74004,77504,60471.654.738
25 mar 20224,81304,81404,74004,80004,62881.417.907
24 mar 20224,85004,86504,73004,76604,59601.878.893
23 mar 20224,90304,92004,75304,84604,67321.943.279
22 mar 20224,78404,90304,77104,85404,68091.588.173
21 mar 20224,85704,88504,77004,77004,59991.636.489
18 mar 20224,83204,85904,71204,84904,67614.774.525
17 mar 20224,86004,94704,74204,84704,67414.300.476
16 mar 20224,74004,94004,71304,90204,72724.326.966
15 mar 20224,58704,70004,52204,67104,50443.429.484
14 mar 20224,63104,76904,61204,66104,49483.248.155
11 mar 20224,58904,74204,49704,52904,36753.583.767
10 mar 20224,70304,72104,43904,54504,38293.168.181
09 mar 20224,44604,71504,38404,67804,51127.700.839
08 mar 20224,25404,43904,21304,23804,08684.500.750
07 mar 20224,14004,37303,90004,32404,16985.368.623
04 mar 20224,56904,60604,32604,32604,17175.387.349
03 mar 20224,71204,79104,63604,65704,49094.897.326
02 mar 20224,60104,81004,51504,71204,54395.287.521
01 mar 20224,92904,96104,60104,60104,43695.550.087
28 feb 20225,05005,06804,75204,94304,76675.179.774
25 feb 20225,15805,19404,88905,19005,00497.442.160
24 feb 20225,50005,50005,01005,06404,88348.091.389
23 feb 20225,74605,74605,58405,65205,45042.570.989
22 feb 20225,51005,74205,40805,66205,46012.046.864
21 feb 20225,76005,84405,57805,61205,41181.673.732
18 feb 20225,91005,92605,74605,75805,55262.110.850
17 feb 20225,93805,97605,81005,87205,66262.286.625
16 feb 20226,00206,06005,86005,86805,65871.735.712
15 feb 20225,78606,04205,78405,99805,78412.265.679
*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...