Italia markets open in 8 hours 1 minute

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
6,29+0,12 (+1,98%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20226,106,316,076,296,291.889.295
26 gen 20226,206,276,116,166,161.842.897
25 gen 20226,186,266,116,206,202.014.242
24 gen 20226,396,426,066,096,092.370.106
21 gen 20226,456,456,386,446,441.674.571
20 gen 20226,556,616,476,506,501.364.831
19 gen 20226,556,606,536,576,57976.130
18 gen 20226,616,626,506,556,551.843.261
17 gen 20226,686,736,636,636,631.446.547
14 gen 20226,556,736,546,686,682.462.914
13 gen 20226,586,706,576,706,702.633.796
12 gen 20226,596,656,556,596,592.461.626
11 gen 20226,546,596,516,586,581.453.917
10 gen 20226,436,576,436,526,523.042.107
07 gen 20226,416,486,396,436,432.010.109
06 gen 20226,416,506,416,446,443.172.913
05 gen 20226,306,506,216,506,5010.512.927
04 gen 20226,196,256,146,186,183.017.051
03 gen 20226,106,196,106,156,151.736.834
30 dic 20216,096,116,096,116,11871.315
29 dic 20216,076,136,076,126,12879.158
28 dic 20216,086,136,076,106,101.049.826
27 dic 20216,066,136,066,106,101.199.147
23 dic 20216,016,125,996,106,103.667.874
22 dic 20215,946,035,936,016,011.042.404
21 dic 20215,895,985,895,965,961.049.521
20 dic 20215,875,905,775,875,871.622.984
17 dic 20215,986,025,925,985,983.844.834
16 dic 20216,046,065,995,995,992.716.331
15 dic 20215,975,995,925,975,971.471.367
14 dic 20215,956,045,925,945,942.592.587
13 dic 20216,026,025,905,975,972.235.634
10 dic 20215,936,045,895,975,972.344.019
09 dic 20215,955,975,935,965,961.383.343
08 dic 20215,925,965,885,955,951.625.771
07 dic 20215,876,015,855,935,933.912.689
06 dic 20215,595,755,575,755,751.523.485
03 dic 20215,555,605,525,555,552.062.162
02 dic 20215,525,575,515,545,541.269.316
01 dic 20215,485,595,455,585,581.470.691
30 nov 20215,365,475,305,435,432.173.376
29 nov 20215,505,535,395,405,401.977.684
26 nov 20215,615,625,465,465,464.035.150
25 nov 20215,845,865,705,745,741.223.707
24 nov 20215,785,875,785,855,852.410.482
23 nov 20215,805,885,785,785,781.522.914
22 nov 20215,795,895,745,865,861.668.362
19 nov 20215,805,835,665,775,772.601.645
18 nov 20215,855,925,785,795,792.389.181
17 nov 20215,835,875,805,855,852.351.200
16 nov 20215,765,855,765,845,842.599.366
15 nov 20215,775,805,735,795,792.320.901
12 nov 20215,655,815,645,765,767.161.436
11 nov 20215,545,635,495,565,565.057.446
10 nov 20215,515,545,465,545,541.640.358
09 nov 20215,525,585,505,515,51985.475
08 nov 20215,595,615,525,545,541.209.926
05 nov 20215,455,615,445,605,603.675.186
04 nov 20215,415,465,385,465,462.747.939
03 nov 20215,295,415,295,415,412.484.385
02 nov 20215,315,355,285,325,321.033.265
01 nov 20215,315,385,315,335,331.031.515
29 ott 20215,315,355,245,315,311.389.460
28 ott 20215,305,365,305,345,341.351.883
27 ott 20215,305,395,295,315,312.330.998
26 ott 20215,205,335,195,325,323.608.828
25 ott 20215,115,195,055,195,192.386.015
22 ott 20215,095,145,065,065,061.426.503
21 ott 20215,015,114,975,075,071.982.566
20 ott 20215,015,084,965,075,071.747.743
19 ott 20215,025,054,985,015,01952.568
18 ott 20215,065,095,005,015,011.104.348
15 ott 20215,075,095,045,085,081.170.127
14 ott 20215,085,085,035,065,06839.666
13 ott 20215,045,085,015,025,021.012.542
12 ott 20214,965,044,965,045,042.181.807
11 ott 20215,045,074,995,015,011.690.195
08 ott 20215,005,034,984,994,992.235.123
07 ott 20214,954,994,894,994,991.803.434
06 ott 20214,994,994,854,904,902.260.225
05 ott 20215,005,024,965,025,022.197.359
04 ott 20215,085,104,994,994,991.874.139
01 ott 20215,015,094,965,085,081.714.641
30 set 20215,145,155,035,085,082.463.061
29 set 20215,165,165,095,095,091.475.971
28 set 20215,225,245,075,135,132.491.333
27 set 20215,285,295,215,225,22849.578
24 set 20215,185,275,165,265,261.245.972
23 set 20215,225,245,195,215,211.855.603
22 set 20215,165,205,135,175,171.233.191
21 set 20215,075,175,075,125,121.504.802
20 set 20215,115,145,065,085,082.689.543
17 set 20215,225,235,155,185,184.814.465
16 set 20215,165,295,165,185,182.224.645
15 set 20215,195,225,115,155,151.333.298
14 set 20215,285,305,195,215,211.741.629
13 set 20215,165,295,165,255,254.074.072
10 set 20215,175,195,115,125,122.065.863
09 set 20215,085,185,065,185,182.479.222
08 set 20215,195,205,075,145,143.304.160
*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...