Pirelli & C. S.p.A. (PIRC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 12:20PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2022 | 3,9000 | 3,9260 | 3,7840 | 3,8040 | 3,8040 | 408.249 |
| 04 lug 2022 | 3,9470 | 3,9610 | 3,8520 | 3,9030 | 3,9030 | 1.259.841 |
| 01 lug 2022 | 3,8500 | 3,9770 | 3,8160 | 3,9370 | 3,9370 | 3.530.258 |
| 30 giu 2022 | 3,9450 | 3,9800 | 3,8200 | 3,8760 | 3,8760 | 2.512.501 |
| 29 giu 2022 | 4,0020 | 4,0620 | 3,9720 | 4,0220 | 4,0220 | 1.078.471 |
| 28 giu 2022 | 4,0770 | 4,1360 | 4,0540 | 4,0830 | 4,0830 | 1.367.751 |
| 27 giu 2022 | 4,1110 | 4,1400 | 4,0250 | 4,0440 | 4,0440 | 1.282.641 |
| 24 giu 2022 | 4,0350 | 4,1010 | 3,9540 | 4,0550 | 4,0550 | 1.678.813 |
| 23 giu 2022 | 4,2400 | 4,2400 | 3,9660 | 3,9660 | 3,9660 | 2.920.061 |
| 22 giu 2022 | 4,1500 | 4,2430 | 4,0850 | 4,2020 | 4,2020 | 853.012 |
| 21 giu 2022 | 4,2730 | 4,3250 | 4,2420 | 4,2420 | 4,2420 | 852.460 |
| 20 giu 2022 | 4,2110 | 4,2630 | 4,1630 | 4,2590 | 4,2590 | 896.569 |
| 17 giu 2022 | 4,0310 | 4,2710 | 4,0300 | 4,2400 | 4,2400 | 3.470.441 |
| 16 giu 2022 | 4,1810 | 4,2030 | 4,0100 | 4,0300 | 4,0300 | 1.378.418 |
| 15 giu 2022 | 4,1200 | 4,2520 | 4,1090 | 4,2130 | 4,2130 | 2.162.957 |
| 14 giu 2022 | 4,1160 | 4,1220 | 3,9500 | 4,0150 | 4,0150 | 2.426.396 |
| 13 giu 2022 | 4,2530 | 4,2900 | 4,0610 | 4,0700 | 4,0700 | 2.314.843 |
| 10 giu 2022 | 4,4280 | 4,4360 | 4,2990 | 4,3230 | 4,3230 | 2.686.190 |
| 09 giu 2022 | 4,5170 | 4,6070 | 4,4320 | 4,4480 | 4,4480 | 1.501.746 |
| 08 giu 2022 | 4,5850 | 4,5960 | 4,5020 | 4,5220 | 4,5220 | 1.390.641 |
| 07 giu 2022 | 4,6600 | 4,6790 | 4,5750 | 4,5890 | 4,5890 | 1.054.236 |
| 06 giu 2022 | 4,5920 | 4,7020 | 4,5920 | 4,6700 | 4,6700 | 661.346 |
| 03 giu 2022 | 4,7200 | 4,7200 | 4,5680 | 4,5750 | 4,5750 | 982.607 |
| 02 giu 2022 | 4,6710 | 4,6950 | 4,6410 | 4,6690 | 4,6690 | 429.704 |
| 01 giu 2022 | 4,6460 | 4,7400 | 4,6080 | 4,6510 | 4,6510 | 1.244.046 |
| 31 mag 2022 | 4,6620 | 4,6700 | 4,5750 | 4,6020 | 4,6020 | 1.595.503 |
| 30 mag 2022 | 4,6200 | 4,6940 | 4,6200 | 4,6670 | 4,6670 | 1.236.000 |
| 27 mag 2022 | 4,6000 | 4,6100 | 4,5500 | 4,5950 | 4,5950 | 803.294 |
| 26 mag 2022 | 4,4030 | 4,5990 | 4,3940 | 4,5820 | 4,5820 | 1.272.388 |
| 25 mag 2022 | 4,4400 | 4,4700 | 4,3400 | 4,4290 | 4,4290 | 1.352.870 |
| 24 mag 2022 | 4,4430 | 4,4910 | 4,3570 | 4,4010 | 4,4010 | 1.923.745 |
| 23 mag 2022 | 4,4440 | 4,5110 | 4,3580 | 4,5110 | 4,5110 | 1.930.235 |
| 23 mag 2022 | 0.161 Dividendo | |||||
| 20 mag 2022 | 4,5540 | 4,6820 | 4,5020 | 4,5140 | 4,3530 | 2.396.662 |
| 19 mag 2022 | 4,5200 | 4,5520 | 4,4750 | 4,5460 | 4,3839 | 1.820.197 |
| 18 mag 2022 | 4,7160 | 4,7160 | 4,5380 | 4,5750 | 4,4118 | 2.215.369 |
| 17 mag 2022 | 4,7580 | 4,7580 | 4,6500 | 4,6870 | 4,5198 | 1.423.396 |
| 16 mag 2022 | 4,7040 | 4,7400 | 4,6100 | 4,7060 | 4,5382 | 885.772 |
| 13 mag 2022 | 4,6800 | 4,7500 | 4,6240 | 4,7500 | 4,5806 | 1.116.248 |
| 12 mag 2022 | 4,4700 | 4,6660 | 4,4700 | 4,6390 | 4,4735 | 1.807.513 |
| 11 mag 2022 | 4,5900 | 4,6280 | 4,4700 | 4,5680 | 4,4051 | 2.290.244 |
| 10 mag 2022 | 4,3500 | 4,5110 | 4,3230 | 4,4690 | 4,3096 | 2.099.491 |
| 09 mag 2022 | 4,4000 | 4,4530 | 4,3010 | 4,3010 | 4,1476 | 2.111.708 |
| 06 mag 2022 | 4,4400 | 4,4950 | 4,3710 | 4,4510 | 4,2922 | 1.855.446 |
| 05 mag 2022 | 4,6660 | 4,6920 | 4,4440 | 4,4480 | 4,2894 | 1.746.404 |
| 04 mag 2022 | 4,5510 | 4,6280 | 4,5480 | 4,5760 | 4,4128 | 1.303.565 |
| 03 mag 2022 | 4,6700 | 4,7100 | 4,5550 | 4,5780 | 4,4147 | 2.263.738 |
| 02 mag 2022 | 4,6800 | 4,7130 | 4,5610 | 4,6170 | 4,4523 | 2.119.596 |
| 29 apr 2022 | 4,7110 | 4,7940 | 4,6650 | 4,7480 | 4,5787 | 1.917.361 |
| 28 apr 2022 | 4,7070 | 4,8470 | 4,6920 | 4,7460 | 4,5767 | 1.808.335 |
| 27 apr 2022 | 4,6100 | 4,7030 | 4,5200 | 4,6660 | 4,4996 | 1.365.833 |
| 26 apr 2022 | 4,7600 | 4,7620 | 4,5730 | 4,5770 | 4,4138 | 1.271.329 |
| 25 apr 2022 | 4,7000 | 4,7430 | 4,6400 | 4,6960 | 4,5285 | 1.043.439 |
| 22 apr 2022 | 4,8000 | 4,8700 | 4,7350 | 4,7450 | 4,5758 | 1.572.535 |
| 21 apr 2022 | 4,7030 | 5,0160 | 4,6900 | 4,8810 | 4,7069 | 4.687.157 |
| 20 apr 2022 | 4,6050 | 4,7900 | 4,5820 | 4,7560 | 4,5864 | 3.842.670 |
| 19 apr 2022 | 4,5310 | 4,6050 | 4,5000 | 4,6050 | 4,4408 | 1.172.764 |
| 14 apr 2022 | 4,5260 | 4,5600 | 4,5040 | 4,5430 | 4,3810 | 2.039.720 |
| 13 apr 2022 | 4,4310 | 4,5390 | 4,3970 | 4,5210 | 4,3598 | 1.575.910 |
| 12 apr 2022 | 4,3980 | 4,4810 | 4,3550 | 4,4460 | 4,2874 | 2.415.234 |
| 11 apr 2022 | 4,4400 | 4,4490 | 4,3620 | 4,4280 | 4,2701 | 2.403.733 |
| 08 apr 2022 | 4,4520 | 4,4930 | 4,3470 | 4,4540 | 4,2951 | 3.241.105 |
| 07 apr 2022 | 4,5770 | 4,6000 | 4,4100 | 4,4130 | 4,2556 | 3.363.384 |
| 06 apr 2022 | 4,8160 | 4,8160 | 4,4900 | 4,5420 | 4,3800 | 4.603.345 |
| 05 apr 2022 | 4,9900 | 5,0380 | 4,7720 | 4,8020 | 4,6307 | 2.905.567 |
| 04 apr 2022 | 4,9100 | 4,9700 | 4,8420 | 4,8770 | 4,7031 | 1.366.405 |
| 01 apr 2022 | 4,9310 | 4,9990 | 4,8990 | 4,9060 | 4,7310 | 1.512.137 |
| 31 mar 2022 | 5,0100 | 5,0400 | 4,8940 | 4,9310 | 4,7551 | 2.150.012 |
| 30 mar 2022 | 4,9790 | 5,0020 | 4,8670 | 4,9980 | 4,8197 | 2.539.969 |
| 29 mar 2022 | 4,8160 | 5,0820 | 4,8110 | 5,0180 | 4,8390 | 3.793.976 |
| 28 mar 2022 | 4,8370 | 4,8520 | 4,7400 | 4,7750 | 4,6047 | 1.654.738 |
| 25 mar 2022 | 4,8130 | 4,8140 | 4,7400 | 4,8000 | 4,6288 | 1.417.907 |
| 24 mar 2022 | 4,8500 | 4,8650 | 4,7300 | 4,7660 | 4,5960 | 1.878.893 |
| 23 mar 2022 | 4,9030 | 4,9200 | 4,7530 | 4,8460 | 4,6732 | 1.943.279 |
| 22 mar 2022 | 4,7840 | 4,9030 | 4,7710 | 4,8540 | 4,6809 | 1.588.173 |
| 21 mar 2022 | 4,8570 | 4,8850 | 4,7700 | 4,7700 | 4,5999 | 1.636.489 |
| 18 mar 2022 | 4,8320 | 4,8590 | 4,7120 | 4,8490 | 4,6761 | 4.774.525 |
| 17 mar 2022 | 4,8600 | 4,9470 | 4,7420 | 4,8470 | 4,6741 | 4.300.476 |
| 16 mar 2022 | 4,7400 | 4,9400 | 4,7130 | 4,9020 | 4,7272 | 4.326.966 |
| 15 mar 2022 | 4,5870 | 4,7000 | 4,5220 | 4,6710 | 4,5044 | 3.429.484 |
| 14 mar 2022 | 4,6310 | 4,7690 | 4,6120 | 4,6610 | 4,4948 | 3.248.155 |
| 11 mar 2022 | 4,5890 | 4,7420 | 4,4970 | 4,5290 | 4,3675 | 3.583.767 |
| 10 mar 2022 | 4,7030 | 4,7210 | 4,4390 | 4,5450 | 4,3829 | 3.168.181 |
| 09 mar 2022 | 4,4460 | 4,7150 | 4,3840 | 4,6780 | 4,5112 | 7.700.839 |
| 08 mar 2022 | 4,2540 | 4,4390 | 4,2130 | 4,2380 | 4,0868 | 4.500.750 |
| 07 mar 2022 | 4,1400 | 4,3730 | 3,9000 | 4,3240 | 4,1698 | 5.368.623 |
| 04 mar 2022 | 4,5690 | 4,6060 | 4,3260 | 4,3260 | 4,1717 | 5.387.349 |
| 03 mar 2022 | 4,7120 | 4,7910 | 4,6360 | 4,6570 | 4,4909 | 4.897.326 |
| 02 mar 2022 | 4,6010 | 4,8100 | 4,5150 | 4,7120 | 4,5439 | 5.287.521 |
| 01 mar 2022 | 4,9290 | 4,9610 | 4,6010 | 4,6010 | 4,4369 | 5.550.087 |
| 28 feb 2022 | 5,0500 | 5,0680 | 4,7520 | 4,9430 | 4,7667 | 5.179.774 |
| 25 feb 2022 | 5,1580 | 5,1940 | 4,8890 | 5,1900 | 5,0049 | 7.442.160 |
| 24 feb 2022 | 5,5000 | 5,5000 | 5,0100 | 5,0640 | 4,8834 | 8.091.389 |
| 23 feb 2022 | 5,7460 | 5,7460 | 5,5840 | 5,6520 | 5,4504 | 2.570.989 |
| 22 feb 2022 | 5,5100 | 5,7420 | 5,4080 | 5,6620 | 5,4601 | 2.046.864 |
| 21 feb 2022 | 5,7600 | 5,8440 | 5,5780 | 5,6120 | 5,4118 | 1.673.732 |
| 18 feb 2022 | 5,9100 | 5,9260 | 5,7460 | 5,7580 | 5,5526 | 2.110.850 |
| 17 feb 2022 | 5,9380 | 5,9760 | 5,8100 | 5,8720 | 5,6626 | 2.286.625 |
| 16 feb 2022 | 6,0020 | 6,0600 | 5,8600 | 5,8680 | 5,6587 | 1.735.712 |
| 15 feb 2022 | 5,7860 | 6,0420 | 5,7840 | 5,9980 | 5,7841 | 2.265.679 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
