Italia markets close in 4 hours 26 minutes
FTSE MIB
33.349,07 +162,18 (+0,49%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,33 +0,59 (+0,72%) Bitcoin EUR
57.385,06 +359,97 (+0,63%)
Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PKO.WA)
Warsaw - Warsaw Prezzo differito. Valuta in PLN.
Aggiungi a watchlist
In data: 12:49PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in PLNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 62,56 | 63,44 | 62,38 | 63,36 | 63,36 | 1.716.433 |
| 27 giu 2024 | 62,48 | 62,80 | 62,12 | 62,64 | 62,64 | 1.918.231 |
| 26 giu 2024 | 62,60 | 62,88 | 61,98 | 62,26 | 62,26 | 1.802.404 |
| 25 giu 2024 | 61,46 | 62,86 | 61,10 | 62,52 | 62,52 | 3.330.419 |
| 24 giu 2024 | 60,60 | 61,78 | 60,06 | 61,48 | 61,48 | 1.317.761 |
| 21 giu 2024 | 61,36 | 61,80 | 60,32 | 60,60 | 60,60 | 4.112.205 |
| 20 giu 2024 | 61,00 | 62,30 | 60,68 | 61,30 | 61,30 | 2.163.407 |
| 19 giu 2024 | 59,20 | 60,92 | 58,40 | 60,50 | 60,50 | 2.604.392 |
| 18 giu 2024 | 58,94 | 60,46 | 58,90 | 59,24 | 59,24 | 3.568.765 |
| 17 giu 2024 | 57,38 | 58,68 | 56,96 | 58,58 | 58,58 | 2.408.816 |
| 14 giu 2024 | 56,70 | 57,40 | 56,68 | 57,30 | 57,30 | 5.376.086 |
| 13 giu 2024 | 57,10 | 57,50 | 56,58 | 56,68 | 56,68 | 1.916.075 |
| 12 giu 2024 | 56,36 | 57,94 | 56,30 | 57,34 | 57,34 | 2.150.347 |
| 11 giu 2024 | 56,70 | 57,18 | 55,78 | 56,18 | 56,18 | 1.751.441 |
| 10 giu 2024 | 56,94 | 56,94 | 55,98 | 56,54 | 56,54 | 1.348.709 |
| 07 giu 2024 | 57,90 | 57,92 | 56,36 | 56,94 | 56,94 | 1.629.990 |
| 06 giu 2024 | 57,42 | 57,92 | 57,00 | 57,72 | 57,72 | 1.494.197 |
| 05 giu 2024 | 56,40 | 57,30 | 56,22 | 57,02 | 57,02 | 1.698.236 |
| 04 giu 2024 | 59,20 | 59,20 | 55,88 | 56,18 | 56,18 | 2.958.529 |
| 03 giu 2024 | 59,98 | 60,28 | 58,92 | 59,00 | 59,00 | 1.541.923 |
| 31 mag 2024 | 58,02 | 60,16 | 57,76 | 59,36 | 59,36 | 6.116.412 |
| 29 mag 2024 | 57,86 | 58,20 | 57,34 | 57,46 | 57,46 | 2.556.501 |
| 28 mag 2024 | 58,50 | 58,66 | 57,54 | 57,94 | 57,94 | 1.959.828 |
| 27 mag 2024 | 58,02 | 58,58 | 57,98 | 58,30 | 58,30 | 1.343.515 |
| 24 mag 2024 | 57,88 | 58,14 | 57,28 | 58,02 | 58,02 | 1.828.765 |
| 23 mag 2024 | 57,18 | 59,04 | 57,04 | 58,34 | 58,34 | 2.259.832 |
| 22 mag 2024 | 57,14 | 57,14 | 56,44 | 57,00 | 57,00 | 2.136.725 |
| 21 mag 2024 | 57,18 | 57,18 | 56,60 | 57,14 | 57,14 | 2.179.519 |
| 20 mag 2024 | 57,16 | 57,64 | 56,94 | 57,20 | 57,20 | 3.010.326 |
| 17 mag 2024 | 57,14 | 57,46 | 56,22 | 57,06 | 57,06 | 2.012.403 |
| 16 mag 2024 | 57,66 | 58,18 | 57,12 | 57,48 | 57,48 | 2.334.830 |
| 15 mag 2024 | 57,56 | 57,88 | 56,84 | 57,60 | 57,60 | 3.436.021 |
| 14 mag 2024 | 57,96 | 58,20 | 56,64 | 57,68 | 57,68 | 3.092.146 |
| 13 mag 2024 | 57,72 | 58,46 | 57,28 | 58,06 | 58,06 | 1.832.523 |
| 10 mag 2024 | 61,20 | 61,26 | 57,56 | 57,56 | 57,56 | 3.682.111 |
| 09 mag 2024 | 61,20 | 61,76 | 60,54 | 60,62 | 60,62 | 1.916.908 |
| 08 mag 2024 | 60,40 | 60,92 | 60,00 | 60,78 | 60,78 | 2.463.429 |
| 07 mag 2024 | 61,52 | 61,70 | 60,16 | 60,62 | 60,62 | 2.833.469 |
| 06 mag 2024 | 60,12 | 61,54 | 59,38 | 61,20 | 61,20 | 3.891.740 |
| 02 mag 2024 | 61,02 | 61,54 | 59,62 | 60,06 | 60,06 | 2.243.237 |
| 30 apr 2024 | 61,90 | 61,90 | 60,42 | 60,70 | 60,70 | 2.723.091 |
| 29 apr 2024 | 61,62 | 62,20 | 60,32 | 61,52 | 61,52 | 2.164.247 |
| 26 apr 2024 | 62,30 | 62,72 | 61,42 | 61,70 | 61,70 | 2.998.376 |
| 25 apr 2024 | 62,36 | 62,78 | 61,64 | 62,00 | 62,00 | 4.119.725 |
| 24 apr 2024 | 62,50 | 62,92 | 61,98 | 62,62 | 62,62 | 3.198.157 |
| 23 apr 2024 | 60,20 | 63,08 | 60,20 | 62,58 | 62,58 | 3.779.796 |
| 22 apr 2024 | 59,32 | 60,44 | 59,32 | 60,12 | 60,12 | 2.341.489 |
| 19 apr 2024 | 58,44 | 59,16 | 57,94 | 59,12 | 59,12 | 3.359.654 |
| 18 apr 2024 | 58,12 | 58,90 | 57,52 | 58,84 | 58,84 | 2.954.915 |
| 17 apr 2024 | 56,30 | 58,28 | 56,12 | 57,94 | 57,94 | 2.986.324 |
| 16 apr 2024 | 57,40 | 57,72 | 55,62 | 55,86 | 55,86 | 4.475.632 |
| 15 apr 2024 | 57,80 | 58,74 | 57,80 | 58,18 | 58,18 | 1.249.947 |
| 12 apr 2024 | 58,90 | 59,10 | 57,80 | 57,80 | 57,80 | 1.758.423 |
| 11 apr 2024 | 59,50 | 60,20 | 58,06 | 58,20 | 58,20 | 1.702.088 |
| 10 apr 2024 | 60,00 | 60,64 | 59,30 | 59,94 | 59,94 | 2.031.072 |
| 09 apr 2024 | 61,06 | 61,12 | 59,02 | 59,20 | 59,20 | 2.698.271 |
| 08 apr 2024 | 60,02 | 61,52 | 59,80 | 61,04 | 61,04 | 3.023.460 |
| 05 apr 2024 | 59,30 | 60,34 | 59,20 | 60,24 | 60,24 | 3.149.976 |
| 04 apr 2024 | 59,48 | 60,10 | 58,92 | 60,00 | 60,00 | 2.301.922 |
| 03 apr 2024 | 59,16 | 59,92 | 58,74 | 59,20 | 59,20 | 2.871.463 |
| 02 apr 2024 | 59,34 | 60,14 | 58,94 | 59,00 | 59,00 | 3.094.111 |
| 28 mar 2024 | 58,30 | 59,66 | 58,30 | 59,34 | 59,34 | 2.048.382 |
| 27 mar 2024 | 57,74 | 58,58 | 57,74 | 58,40 | 58,40 | 2.393.602 |
| 26 mar 2024 | 57,08 | 58,40 | 56,62 | 58,20 | 58,20 | 2.748.627 |
| 25 mar 2024 | 57,64 | 58,08 | 57,10 | 57,10 | 57,10 | 1.832.379 |
| 22 mar 2024 | 58,10 | 58,52 | 57,40 | 57,62 | 57,62 | 2.060.512 |
| 21 mar 2024 | 57,00 | 58,10 | 56,80 | 58,10 | 58,10 | 3.009.235 |
| 20 mar 2024 | 55,94 | 56,32 | 54,90 | 56,20 | 56,20 | 2.218.554 |
| 19 mar 2024 | 55,50 | 56,04 | 54,22 | 55,28 | 55,28 | 2.337.054 |
| 18 mar 2024 | 55,00 | 55,66 | 54,40 | 55,52 | 55,52 | 2.219.828 |
| 15 mar 2024 | 55,94 | 57,04 | 54,02 | 55,32 | 55,32 | 10.830.905 |
| 14 mar 2024 | 56,02 | 56,62 | 55,58 | 56,30 | 56,30 | 2.577.417 |
| 13 mar 2024 | 56,42 | 57,66 | 56,06 | 56,30 | 56,30 | 3.348.723 |
| 12 mar 2024 | 55,00 | 56,88 | 54,08 | 56,86 | 56,86 | 3.257.963 |
| 11 mar 2024 | 53,00 | 55,06 | 52,82 | 55,00 | 55,00 | 2.140.957 |
| 08 mar 2024 | 53,26 | 53,68 | 51,66 | 53,36 | 53,36 | 4.274.467 |
| 07 mar 2024 | 54,60 | 54,86 | 52,10 | 53,48 | 53,48 | 3.694.684 |
| 06 mar 2024 | 55,56 | 55,76 | 54,60 | 55,26 | 55,26 | 2.357.174 |
| 05 mar 2024 | 56,00 | 56,30 | 55,10 | 55,20 | 55,20 | 2.091.812 |
| 04 mar 2024 | 56,44 | 56,86 | 56,14 | 56,42 | 56,42 | 2.351.096 |
| 01 mar 2024 | 56,00 | 56,30 | 55,56 | 56,24 | 56,24 | 3.295.474 |
| 29 feb 2024 | 54,42 | 56,10 | 54,42 | 55,56 | 55,56 | 4.304.469 |
| 28 feb 2024 | 55,32 | 55,50 | 54,44 | 54,46 | 54,46 | 1.763.180 |
| 27 feb 2024 | 55,78 | 55,96 | 54,86 | 55,30 | 55,30 | 3.056.011 |
| 26 feb 2024 | 56,50 | 56,76 | 55,76 | 55,82 | 55,82 | 2.991.815 |
| 23 feb 2024 | 56,26 | 56,88 | 55,94 | 56,50 | 56,50 | 4.408.878 |
| 22 feb 2024 | 55,70 | 56,66 | 55,66 | 56,10 | 56,10 | 3.513.935 |
| 21 feb 2024 | 55,28 | 56,08 | 55,08 | 55,42 | 55,42 | 3.193.670 |
| 20 feb 2024 | 54,20 | 55,44 | 53,66 | 55,28 | 55,28 | 4.492.971 |
| 19 feb 2024 | 53,02 | 54,08 | 53,02 | 53,94 | 53,94 | 1.213.390 |
| 16 feb 2024 | 53,00 | 54,46 | 53,00 | 53,84 | 53,84 | 1.844.377 |
| 15 feb 2024 | 53,90 | 54,24 | 52,54 | 52,90 | 52,90 | 1.609.280 |
| 14 feb 2024 | 52,02 | 53,66 | 51,78 | 53,48 | 53,48 | 1.627.473 |
| 13 feb 2024 | 52,00 | 52,80 | 51,58 | 52,02 | 52,02 | 1.708.445 |
| 12 feb 2024 | 52,20 | 52,64 | 51,42 | 52,30 | 52,30 | 1.781.957 |
| 09 feb 2024 | 52,28 | 52,56 | 51,94 | 52,16 | 52,16 | 1.045.256 |
| 08 feb 2024 | 53,00 | 53,24 | 51,90 | 52,40 | 52,40 | 1.974.649 |
| 07 feb 2024 | 53,26 | 53,40 | 52,30 | 53,00 | 53,00 | 2.966.527 |
| 06 feb 2024 | 53,34 | 54,10 | 52,68 | 52,94 | 52,94 | 4.273.440 |
| 05 feb 2024 | 53,54 | 54,16 | 53,06 | 53,20 | 53,20 | 4.654.242 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.