Italia markets open in 37 minutes
Dow Jones
33.947,10 -482,78 (-1,40%) Nasdaq
11.239,94 -221,56 (-1,93%) Nikkei 225
27.885,87 +65,47 (+0,24%) EUR/USD
1,0489 -0,0009 (-0,08%) BTC-EUR
16.232,07 -396,03 (-2,38%) CMC Crypto 200
401,94 -9,28 (-2,26%)
PITECO S.p.A. (PITE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 11:26AM CET
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 dic 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 01 dic 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 30 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 29 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 28 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 25 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 24 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 23 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 22 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 21 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 18 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 17 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 16 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 15 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 14 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 11 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 10 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 09 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 08 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 07 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 04 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 03 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 02 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 01 nov 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 31 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 28 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 27 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 26 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 25 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 24 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 21 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 20 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 19 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 18 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 17 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 14 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 13 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 12 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 11 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 10 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 07 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 06 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 05 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 04 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 03 ott 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 30 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 29 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 28 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 27 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 26 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 23 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 22 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 21 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 20 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 19 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 16 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 15 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 14 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 13 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 12 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 09 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 08 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 07 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 06 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 05 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 02 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 01 set 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 31 ago 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 30 ago 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 29 ago 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 26 ago 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 25 ago 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 24 ago 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 23 ago 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 22 ago 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 19 ago 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 18 ago 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 1.500 |
| 17 ago 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 1 |
| 16 ago 2022 | 11,20 | 11,25 | 11,20 | 11,25 | 11,25 | 2.655 |
| 12 ago 2022 | 11,25 | 11,25 | 11,20 | 11,20 | 11,20 | 4.767 |
| 11 ago 2022 | 11,20 | 11,25 | 11,20 | 11,25 | 11,25 | 2.339 |
| 10 ago 2022 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | 1 |
| 09 ago 2022 | 11,20 | 11,25 | 11,20 | 11,20 | 11,20 | 610 |
| 08 ago 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 5.735 |
| 05 ago 2022 | 11,20 | 11,25 | 11,20 | 11,20 | 11,20 | 9.817 |
| 04 ago 2022 | 11,25 | 11,55 | 11,20 | 11,25 | 11,25 | 15.050 |
| 03 ago 2022 | 11,25 | 11,65 | 11,25 | 11,35 | 11,35 | 105.145 |
| 02 ago 2022 | 11,25 | 11,25 | 11,20 | 11,20 | 11,20 | 196.691 |
| 01 ago 2022 | 11,25 | 11,25 | 11,20 | 11,25 | 11,25 | 25.286 |
| 29 lug 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 1.594 |
| 28 lug 2022 | 11,20 | 11,25 | 11,20 | 11,20 | 11,20 | 22.191 |
| 27 lug 2022 | 11,25 | 11,25 | 11,20 | 11,20 | 11,20 | 84.092 |
| 26 lug 2022 | 11,20 | 11,25 | 11,20 | 11,25 | 11,25 | 6.525 |
| 25 lug 2022 | 11,20 | 11,25 | 11,20 | 11,25 | 11,25 | 7.085 |
| 22 lug 2022 | 11,20 | 11,25 | 11,20 | 11,25 | 11,25 | 17.493 |
| 21 lug 2022 | 11,20 | 11,25 | 11,20 | 11,25 | 11,25 | 2.580 |
| 20 lug 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 19.379 |
| 19 lug 2022 | 11,20 | 11,25 | 11,20 | 11,25 | 11,25 | 31.911 |
| 18 lug 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 286.011 |
| 15 lug 2022 | 11,15 | 11,20 | 11,15 | 11,20 | 11,20 | 4.630 |
| *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.
