Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
4,7500-0,0700 (-1,45%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 20214,79504,83204,72804,75004,75002.152.373
04 mar 20214,82304,89204,79504,82004,82003.768.195
03 mar 20214,88004,90504,82404,88004,88002.497.242
02 mar 20214,84904,89304,80304,83604,83602.711.307
01 mar 20214,81004,86604,76404,84004,84002.024.564
26 feb 20214,72404,78904,66204,77504,77502.749.850
25 feb 20214,83004,85104,76104,78004,78002.057.831
24 feb 20214,78904,90004,75704,81404,81403.514.103
23 feb 20214,88304,88704,73204,77104,77103.010.730
22 feb 20214,64004,90704,64004,89504,89504.999.525
19 feb 20214,59004,73304,58404,70804,70801.816.097
18 feb 20214,62104,65804,58804,60104,60101.427.684
17 feb 20214,68604,78704,60804,62204,62203.076.913
16 feb 20214,76704,81204,68604,71504,71502.607.308
15 feb 20214,76704,80504,70404,74504,74502.450.719
12 feb 20214,67704,69404,64104,68104,68101.646.366
11 feb 20214,65904,71804,65504,67504,67501.985.783
10 feb 20214,70004,75604,64704,65504,65502.569.243
09 feb 20214,72004,78604,67804,69304,69304.481.975
08 feb 20214,69004,80404,63004,72304,72303.796.397
05 feb 20214,58104,68304,51604,67604,67605.484.583
04 feb 20214,43304,71504,43304,66004,66008.839.185
03 feb 20214,44604,52004,38304,40804,40804.263.159
02 feb 20214,31004,40504,28104,37304,37303.072.358
01 feb 20214,31304,34404,23104,28004,28003.962.212
29 gen 20214,20604,35304,19504,31004,31003.106.643
28 gen 20214,25004,29004,14204,27904,27904.085.081
27 gen 20214,28004,53004,26904,26904,26908.596.223
26 gen 20214,22804,34004,18304,32004,32002.820.049
25 gen 20214,34804,39204,16504,19404,19403.446.031
22 gen 20214,42804,42804,27704,29104,29103.192.309
21 gen 20214,50104,53304,42604,43104,43102.675.578
20 gen 20214,40104,54404,40104,47904,47903.903.792
19 gen 20214,45004,45204,37904,39404,39401.395.315
18 gen 20214,32904,43804,30504,43004,43002.577.762
15 gen 20214,44804,48404,29204,33804,33802.158.544
14 gen 20214,51604,55304,44004,44004,44002.051.814
13 gen 20214,50704,53304,45204,48804,48802.831.592
12 gen 20214,38604,56004,37104,53604,53604.573.879
11 gen 20214,41904,43904,36704,39204,39202.007.710
08 gen 20214,46404,47104,37004,44604,44604.809.149
07 gen 20214,33904,45404,29504,44004,44004.749.576
06 gen 20214,34004,38304,26604,29304,29304.293.764
05 gen 20214,27004,33004,24004,28804,28805.898.709
04 gen 20214,47004,50904,30004,35904,35903.487.392
30 dic 20204,47804,47804,41504,43304,43301.238.847
29 dic 20204,51404,54504,42404,46004,46001.970.058
28 dic 20204,45004,59004,43504,51504,51504.056.509
23 dic 20204,40004,44404,36304,40304,40302.717.001
22 dic 20204,35004,38204,31504,35104,35102.573.619
21 dic 20204,30004,33204,17804,33004,33005.256.319
18 dic 20204,64804,67904,39404,39404,394011.904.185
17 dic 20204,55004,74704,53404,68404,68408.208.133
16 dic 20204,44104,55104,37804,47504,47506.334.167
15 dic 20204,41704,42404,27904,40004,40007.525.445
14 dic 20204,40804,55304,40804,48904,48903.097.950
11 dic 20204,40004,46804,29204,40804,40803.828.457
10 dic 20204,55404,59004,38204,39704,39704.785.540
09 dic 20204,55904,63104,52104,55304,55304.469.524
08 dic 20204,43504,49004,38604,45904,45901.453.180
07 dic 20204,51104,55904,41504,45504,45502.012.341
04 dic 20204,42404,55004,42204,51204,51203.144.898
03 dic 20204,40004,43804,35404,42204,42202.373.246
02 dic 20204,48604,48604,37104,38104,38103.568.279
01 dic 20204,52204,60404,46504,50104,50103.709.710
30 nov 20204,34504,54904,26204,50004,500042.409.919
27 nov 20204,40704,43504,31404,34504,34508.062.494
26 nov 20204,33604,46604,28004,43604,43604.839.665
25 nov 20204,29604,34104,22204,33204,33204.749.283
24 nov 20204,20304,27604,15404,26804,26804.608.848
23 nov 20204,24104,25604,12204,15604,15603.693.940
20 nov 20204,19604,25304,18004,18004,18003.638.320
19 nov 20204,26004,26904,19204,19204,19204.331.361
18 nov 20204,26004,31404,21604,28704,28704.231.809
17 nov 20204,22404,27704,16804,26304,26303.038.372
16 nov 20204,24004,31304,15004,22904,22905.593.742
13 nov 20203,99904,18003,99004,18004,18006.357.335
12 nov 20204,13204,18003,98804,00004,000010.622.676
11 nov 20204,22704,43604,13504,27904,27905.193.817
10 nov 20204,17904,23904,08504,23304,23306.292.817
09 nov 20203,74804,21603,72004,21604,216012.035.706
06 nov 20203,69403,77803,66103,69103,69104.668.244
05 nov 20203,76303,77003,63003,71903,71906.586.083
04 nov 20203,75303,80003,67103,71403,71406.191.479
03 nov 20203,70003,89203,66203,86903,86903.534.221
02 nov 20203,57003,70803,52603,65003,65002.954.324
30 ott 20203,38503,61703,38503,58003,58004.129.192
29 ott 20203,53003,55003,36103,45403,45404.984.829
28 ott 20203,73003,73903,48003,49803,49806.648.254
27 ott 20203,95003,95903,73003,76503,76506.184.054
26 ott 20204,04004,10203,94303,94303,94304.608.842
23 ott 20203,82404,11003,82404,11004,110013.906.345
22 ott 20203,65003,80803,60603,78303,78303.457.710
21 ott 20203,87203,87203,68903,68903,68903.433.440
20 ott 20203,67603,85203,67603,84503,84504.101.570
19 ott 20203,69903,74303,63803,70403,70402.285.002
16 ott 20203,70003,72003,62303,68203,68202.473.422
15 ott 20203,79403,79503,61003,67803,67805.145.687
14 ott 20203,83203,87603,82203,84403,84401.475.717
13 ott 20203,88303,88303,82003,84003,84002.964.395
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...