Italia markets close in 3 hours 44 minutes

PLC S.p.A. (PLC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,0200+0,0200 (+1,00%)
Al 01:07PM CEST. Mercato aperto.
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 ago 20221,99502,02001,98002,02002,02006.405
10 ago 20221,98002,00001,98002,00002,000058
09 ago 20222,00002,02001,97002,02002,02008.730
08 ago 20221,98502,05001,98002,01002,01005.233
05 ago 20221,99501,99501,99001,99001,9900635
04 ago 20222,02002,03001,99501,99501,99504.080
03 ago 20221,99002,03001,96502,03002,030011.508
02 ago 20222,01002,01001,99001,99001,99004.284
01 ago 20222,00002,09002,00002,01002,010016.922
29 lug 20221,95502,11001,95502,01002,010061.800
28 lug 20221,89001,95501,89001,94501,94504.670
27 lug 20221,87501,94001,87501,90001,90002.609
26 lug 20221,97001,97001,89001,93501,935012.046
25 lug 20221,90501,96001,90501,96001,9600822
22 lug 20221,90501,92001,90501,91501,91502.500
21 lug 20221,90001,93501,87501,93501,935010.391
20 lug 20221,98001,98001,90501,92001,920012.202
19 lug 20221,93501,97501,93001,94001,94009.201
18 lug 20221,93001,97501,93001,97001,97005.802
15 lug 20222,03002,03001,93001,93001,930010.090
14 lug 20221,97001,97001,90501,90501,905011.902
13 lug 20221,98502,01001,98502,00002,00007.790
12 lug 20221,96001,99001,96001,97001,97007.445
11 lug 20222,01002,03001,97001,99001,99008.911
08 lug 20221,99502,05001,99502,01002,010034.509
07 lug 20221,97002,00001,96001,97501,97503.110
06 lug 20221,89001,95501,89001,95001,950015.342
05 lug 20222,01002,01001,85001,88001,880035.951
04 lug 20222,06002,08002,02002,02002,02005.414
01 lug 20222,09002,10002,03002,10002,100011.436
30 giu 20222,24002,24002,02002,09002,090031.450
29 giu 20222,18002,18002,15002,15002,150010.830
28 giu 20222,20002,25002,18002,20002,200028.818
27 giu 20222,19002,27002,15002,22002,220068.003
24 giu 20222,05002,19002,05002,18002,180039.528
23 giu 20222,02002,05002,01002,05002,05003.447
22 giu 20222,00002,06001,99002,01002,010013.114
21 giu 20222,00002,08002,00002,01002,010021.412
20 giu 20221,94502,02001,93502,02002,020030.484
17 giu 20221,91001,96501,90501,96001,960017.739
16 giu 20221,94501,96001,88001,92501,925026.449
15 giu 20221,84001,93501,84001,87001,870012.553
14 giu 20221,91001,95001,82501,84001,840037.668
13 giu 20221,97001,97001,90001,91001,910054.048
10 giu 20222,08002,10001,98001,99001,990046.777
09 giu 20222,15002,20002,10002,10002,100026.398
08 giu 20222,11002,17002,08002,15002,150042.104
07 giu 20222,16002,16002,10002,15002,15006.310
06 giu 20222,20002,20002,12002,13002,130018.780
03 giu 20222,15002,19002,14002,18002,180011.712
02 giu 20222,18002,18002,14002,14002,140014.170
01 giu 20222,28002,31002,18002,18002,180049.844
31 mag 20222,19002,31002,14002,23002,230088.665
30 mag 20222,22002,26002,16002,17002,170039.551
27 mag 20222,27002,27002,17002,18002,180048.556
26 mag 20222,34002,47002,23002,23002,2300226.003
25 mag 20222,03002,32002,01002,32002,3200237.501
24 mag 20222,05002,07002,02002,03002,03009.900
23 mag 20222,04002,11002,02002,08002,080038.756
20 mag 20222,07002,11002,06002,06002,060022.326
19 mag 20222,08002,10002,03002,06002,060019.412
18 mag 20222,14002,16002,08002,10002,100033.549
17 mag 20221,98502,17001,98502,10002,1000110.398
16 mag 20222,05002,05001,95001,99501,995019.815
13 mag 20222,04002,04001,94501,97501,975026.157
12 mag 20222,13002,13001,98002,01002,010041.551
11 mag 20222,13002,13002,02002,12002,120022.712
10 mag 20221,99502,16001,87002,10002,100098.950
09 mag 20222,17002,19001,96501,98001,9800128.575
06 mag 20222,32002,38002,12002,16002,1600194.961
05 mag 20222,50002,66002,31002,32002,3200738.098
04 mag 20222,29002,62002,24002,50002,5000821.840
03 mag 20221,83002,23001,83002,23002,2300172.484
02 mag 20221,92501,92501,85001,85501,855016.646
29 apr 20221,95001,95001,85501,92501,925032.477
28 apr 20221,84001,93501,79501,91001,910063.168
27 apr 20221,78001,87001,78001,83001,830044.205
26 apr 20221,78501,79001,78501,78501,785026.449
25 apr 20221,77001,79501,75001,76001,760012.425
22 apr 20221,78001,79501,73501,79501,795013.006
21 apr 20221,72001,82501,70001,79001,790053.229
20 apr 20221,74001,80001,71001,73501,735024.396
19 apr 20221,75501,75501,75501,75501,75502.800
14 apr 20221,76001,76001,73501,73501,73503.700
13 apr 20221,77501,77501,74001,75501,755016.510
12 apr 20221,75001,79001,71001,79001,790050.740
11 apr 20221,72001,80001,70001,78001,780012.241
08 apr 20221,77501,77501,73001,74001,740023.227
07 apr 20221,76001,78501,74501,74501,745023.942
06 apr 20221,74001,83001,73501,74501,745038.481
05 apr 20221,86001,88501,74001,74001,740047.601
04 apr 20221,76001,84501,76001,79501,795023.016
01 apr 20221,78001,80001,77001,77501,775028.603
31 mar 20221,78001,81001,77001,77001,770026.877
30 mar 20221,81001,83501,73001,79001,790037.308
29 mar 20221,88501,90501,80501,81001,810090.217
28 mar 20221,87501,97001,85001,87501,8750115.220
25 mar 20221,88001,91501,83501,83501,835042.055
24 mar 20221,88001,92001,85001,85501,855027.068
23 mar 20221,85001,88001,85001,88001,8800805
*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...