PLC.MI - PLC S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 20201,52001,52001,41001,50501,50507.987
09 lug 20201,46001,51001,46001,48501,485033.624
08 lug 20201,39501,46001,35001,42001,420023.122
07 lug 20201,33501,37001,33501,34501,345013.500
06 lug 20201,29001,35501,29001,35501,355012.068
03 lug 20201,33001,33001,29001,32501,32505.399
02 lug 20201,36001,36001,28001,32501,32501.105
01 lug 20201,36001,36001,27501,29501,29508.560
30 giu 20201,33001,36001,26001,32501,325021.700
29 giu 20201,32001,32001,32001,32001,3200100
26 giu 20201,34001,37501,31501,31501,315013.092
25 giu 20201,30501,35001,30501,32501,32501.618
24 giu 20201,35501,35501,35501,35501,3550-
23 giu 20201,35501,35501,35501,35501,35507
22 giu 20201,31501,32501,31501,32501,3250413
19 giu 20201,34001,34001,34001,34001,34002.402
18 giu 20201,30001,34001,30001,34001,34001.650
17 giu 20201,33501,33501,30001,30001,30004.190
16 giu 20201,33501,39501,32001,34501,34504.283
15 giu 20201,32001,35501,32001,33501,33504.216
12 giu 20201,35001,37501,32501,35501,3550529
11 giu 20201,34501,37501,34501,37501,37505.712
10 giu 20201,30001,39001,30001,37501,37501.716
09 giu 20201,33501,40001,33501,37501,37503.068
08 giu 20201,40001,40001,36001,40001,40005.413
05 giu 20201,43501,43501,38001,40001,40006.824
04 giu 20201,41501,42501,35501,39001,390024.776
03 giu 20201,28501,41001,25001,35001,350027.423
02 giu 20201,24001,27001,24001,27001,27003.501
01 giu 20201,21501,26001,21001,22501,22505.077
29 mag 20201,21001,28001,20001,20501,205022.647
28 mag 20201,21001,21001,21001,21001,21001.500
27 mag 20201,21001,21001,20001,21001,210011.065
26 mag 20201,21001,21001,21001,21001,21009
25 mag 20201,20001,20501,16001,19001,19003.885
22 mag 20201,19001,21501,19001,21501,21502.873
21 mag 20201,19501,21501,19001,21501,21503.083
20 mag 20201,21001,21001,21001,21001,2100-
19 mag 20201,19501,21001,19501,21001,21001.232
18 mag 20201,20501,23001,15001,21501,215010.571
15 mag 20201,22501,22501,22501,22501,22509
14 mag 20201,20001,22501,20001,22501,22501.195
13 mag 20201,20001,23501,20001,20501,20502.718
12 mag 20201,22501,23001,22001,23001,23002.001
11 mag 20201,24001,24001,23001,23001,23002.500
08 mag 20201,24001,24001,24001,24001,24002.030
07 mag 20201,24001,24001,24001,24001,24001.277
06 mag 20201,24501,24501,22501,24001,24003.394
05 mag 20201,25001,25001,23001,23001,23009.120
04 mag 20201,17501,24501,17501,22501,22502.626
30 apr 20201,23001,23001,23001,23001,2300300
29 apr 20201,21001,24501,21001,24501,24503.017
28 apr 20201,24001,26501,22001,22501,22505.003
27 apr 20201,27501,27501,25001,25001,25001.143
24 apr 20201,24001,24001,24001,24001,24009
23 apr 20201,21001,25001,21001,25001,2500834
22 apr 20201,22501,25001,21001,25001,2500978
21 apr 20201,23001,23001,22001,22001,2200728
20 apr 20201,28001,28001,22001,24001,24003.800
17 apr 20201,28001,28001,23501,23501,23501.826
16 apr 20201,25001,27501,25001,27001,27002.889
15 apr 20201,25001,25501,23501,23501,23502.518
14 apr 20201,24001,26001,24001,26001,26003.736
09 apr 20201,23501,27001,23501,25001,25008.176
08 apr 20201,21001,24001,21001,23001,23001.839
07 apr 20201,22501,26001,22501,23501,23507.061
06 apr 20201,26001,27001,21501,24001,240014.190
03 apr 20201,24001,24001,21001,23001,23004.621
02 apr 20201,27501,27501,22001,25501,25509.166
01 apr 20201,22501,25501,21501,23501,23501.476
31 mar 20201,24001,25001,24001,24001,24003.499
30 mar 20201,22001,25501,21501,22501,22504.307
27 mar 20201,23501,26501,22001,25001,25003.510
26 mar 20201,29001,30501,21501,28001,280024.389
25 mar 20201,27001,31001,23001,29001,29004.004
24 mar 20201,28501,31501,25001,25501,25503.920
23 mar 20201,27001,31501,21501,27001,270011.025
20 mar 20201,32001,40001,21001,32001,320014.581
19 mar 20201,25501,37001,25501,30501,30502.536
18 mar 20201,35001,38501,27001,28501,28504.121
17 mar 20201,28001,40001,27001,27001,27003.261
16 mar 20201,29001,29001,14001,20001,20003.940
13 mar 20201,19501,19501,14001,19501,19505.699
12 mar 20201,25001,25001,12001,20001,20007.051
11 mar 20201,16501,30001,16501,25001,25003.114
10 mar 20201,11001,11001,11001,11001,1100-
09 mar 20201,10501,27501,10501,11001,11005.598
06 mar 20201,44001,44001,40001,41501,41507.901
05 mar 20201,50001,50001,45001,50001,50002.361
04 mar 20201,51001,51001,46001,49001,49001.873
03 mar 20201,50001,52001,45001,45001,45006.800
02 mar 20201,52501,52501,45501,51001,510088
28 feb 20201,53501,53501,45001,48001,48003.955
27 feb 20201,48001,50001,41001,47001,470010.803
26 feb 20201,50001,50001,48001,50001,50003.317
25 feb 20201,43001,50001,43001,50001,5000270
24 feb 20201,51501,51501,45001,45501,45509.318
21 feb 20201,54001,58001,51001,58001,58008.232
20 feb 20201,53501,57001,50501,52001,52003.954
19 feb 20201,52001,57501,52001,55001,55004.986
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità