Italia markets closed

PITECO S.p.A. (PITE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,10-0,05 (-0,45%)
Alla chiusura: 03:50PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 202211,1011,1011,1011,1011,102.700
29 giu 202211,1011,1511,1011,1511,156.414
28 giu 202211,1011,1011,1011,1011,103.297
27 giu 202211,1511,1511,1011,1011,10857
24 giu 202211,1511,1511,1011,1511,156.851
23 giu 202211,1011,1011,1011,1011,104.233
22 giu 202211,1011,1511,1011,1011,101.569
21 giu 202211,1011,1011,1011,1011,1097.002
20 giu 202211,1011,1011,1011,1011,106.982
17 giu 202211,0011,1511,0011,1011,10172.760
16 giu 202211,1011,1511,0011,0511,05768.216
15 giu 20229,249,249,049,049,042.315
14 giu 20229,009,289,009,129,129.647
13 giu 20229,009,109,009,089,082.428
10 giu 20228,949,188,949,149,142.739
09 giu 20229,009,208,909,189,184.712
08 giu 20228,989,188,989,189,186.056
07 giu 20228,809,288,809,209,2013.445
06 giu 20229,169,168,809,129,122.145
03 giu 20229,029,028,888,908,901.468
02 giu 20229,009,089,009,009,006.618
01 giu 20229,149,149,109,109,101.210
31 mag 20229,149,189,149,189,18113
30 mag 20229,169,168,929,169,161.557
27 mag 20229,129,129,069,069,061.625
26 mag 20229,149,149,149,149,141.000
25 mag 20229,149,169,109,169,164.487
24 mag 20228,929,188,929,189,181.130
23 mag 20229,209,349,029,209,208.023
20 mag 20229,169,369,029,189,1823.685
19 mag 20229,209,209,009,009,002.587
18 mag 20229,189,209,189,209,208.135
17 mag 20229,129,209,129,209,20500
16 mag 20229,269,369,129,129,125.980
13 mag 20228,889,008,889,009,008.401
12 mag 20228,989,008,528,728,7216.667
11 mag 20229,089,108,688,988,985.784
10 mag 20228,808,908,808,868,86670
09 mag 20229,009,128,728,808,803.879
06 mag 20229,149,149,009,109,107.033
05 mag 20229,129,129,009,009,001.272
04 mag 20229,189,189,109,129,121.765
03 mag 20229,109,109,009,009,003.310
02 mag 20229,109,189,109,149,143.018
29 apr 20229,509,509,009,129,125.682
28 apr 20229,309,509,309,369,361.319
27 apr 20229,409,609,409,489,485.912
26 apr 20229,409,409,349,409,40676
25 apr 20229,429,509,289,289,282.816
22 apr 20229,509,509,349,409,401.825
21 apr 20229,409,409,389,409,40837
20 apr 20229,409,509,249,489,487.484
19 apr 20229,369,449,349,449,44733
14 apr 20229,409,409,369,369,36832
13 apr 20229,609,609,389,409,401.923
12 apr 20229,109,609,009,609,609.850
11 apr 20229,329,509,249,249,242.246
08 apr 20229,109,188,869,069,066.937
07 apr 20228,769,108,769,109,102.933
06 apr 20229,109,208,508,828,8213.331
05 apr 20229,209,409,109,109,1010.713
04 apr 20229,209,209,209,209,20563
01 apr 20229,249,389,049,209,208.857
31 mar 20229,089,228,929,189,1816.348
30 mar 20229,009,108,789,029,0218.584
29 mar 20228,908,968,688,908,905.700
28 mar 20228,628,908,628,808,803.989
25 mar 20228,588,848,528,728,722.862
24 mar 20228,788,828,328,728,7242.822
23 mar 20228,508,748,228,748,7451.509
22 mar 20228,508,508,368,508,5010.974
21 mar 20228,468,788,468,568,5611.890
18 mar 20228,008,268,008,208,206.326
17 mar 20228,008,067,888,068,066.762
16 mar 20228,008,107,428,068,0646.624
15 mar 20228,008,107,828,108,1010.775
14 mar 20228,408,628,148,268,2616.598
11 mar 20228,328,608,208,228,2212.370
10 mar 20228,288,388,268,328,326.104
09 mar 20228,588,728,428,688,683.117
08 mar 20227,648,687,648,488,4847.042
07 mar 20228,408,508,008,008,005.100
04 mar 20228,808,808,508,508,509.914
03 mar 20228,889,168,809,089,081.393
02 mar 20229,009,008,888,888,88457
01 mar 20229,029,169,029,029,022.220
28 feb 20229,449,449,009,009,002.756
25 feb 20229,549,549,109,129,121.505
24 feb 20229,509,509,109,109,102.552
23 feb 20229,269,589,269,589,581.639
22 feb 20229,009,208,569,209,209.837
21 feb 20229,709,709,129,349,344.746
18 feb 20229,749,749,749,749,74300
17 feb 20229,609,609,609,609,60500
16 feb 20229,549,549,529,529,521.998
15 feb 20229,469,709,429,549,543.970
14 feb 20229,629,629,429,429,421.258
11 feb 20229,949,949,669,669,66451
10 feb 20229,709,709,709,709,70517
09 feb 20229,689,689,549,689,681.225
*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...