PLC.MI - PLC S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 set 20191,60501,60501,59001,59001,59002.142
13 set 20191,60001,62001,52501,59001,590013.349
12 set 20191,58501,61001,52001,61001,61009.559
11 set 20191,56001,65501,56001,60001,600013.365
10 set 20191,58001,60001,57001,58501,585014.032
09 set 20191,61001,64001,60001,63001,63004.870
06 set 20191,62001,64501,62001,64001,64004.217
05 set 20191,64001,64001,60001,62001,62001.066
04 set 20191,61501,64001,60001,63001,63008.133
03 set 20191,64501,65001,62501,65001,65006.922
02 set 20191,63001,66501,59001,63501,63502.644
30 ago 20191,60001,63001,60001,63001,63003.164
29 ago 20191,66001,66001,60001,62001,62001.215
28 ago 20191,58501,67001,57001,62501,625010.860
27 ago 20191,58501,58501,58501,58501,5850-
26 ago 20191,58501,58501,58501,58501,5850100
23 ago 20191,58501,58501,58501,58501,5850-
22 ago 20191,58501,58501,57001,58501,5850691
21 ago 20191,58501,58501,57001,57001,57001.427
20 ago 20191,58501,58501,58501,58501,58501.017
19 ago 20191,58001,58001,55001,58001,58001.094
16 ago 20191,53001,58501,53001,58501,5850215
14 ago 20191,56001,58501,51001,58001,58004.171
13 ago 20191,58501,59001,56501,58001,58001.675
12 ago 20191,59001,59001,55001,56501,56504.578
09 ago 20191,57501,62001,56001,56001,560010.659
08 ago 20191,56001,62001,56001,56001,560013.284
07 ago 20191,63001,63001,55001,56001,56001.304
06 ago 20191,56001,57001,54001,56001,56005.867
05 ago 20191,55501,56001,51001,56001,56002.550
02 ago 20191,58001,58501,58001,58501,58503.940
01 ago 20191,63501,63501,58001,59501,595012.517
31 lug 20191,58501,60001,58501,60001,60002.700
30 lug 20191,64501,64501,58001,60501,60501.014
29 lug 20191,60501,62001,59001,60001,6000988
26 lug 20191,64501,64501,53001,59001,59009.449
25 lug 20191,58501,66001,58501,63001,630015.313
24 lug 20191,62501,62501,55001,56501,56504.064
23 lug 20191,63501,66001,62001,62001,62006.995
22 lug 20191,55501,61501,55501,61501,615014.573
19 lug 20191,55501,56001,51001,56001,56006.515
18 lug 20191,56001,56001,56001,56001,56001.200
17 lug 20191,52001,56001,52001,56001,560014.083
16 lug 20191,53501,55501,52001,54001,5400471
15 lug 20191,55001,57001,50001,51501,51506.326
12 lug 20191,53001,57001,52501,57001,57001.609
11 lug 20191,57001,57001,53501,57001,57004.785
10 lug 20191,55501,57501,52001,57501,57505.979
09 lug 20191,54001,58501,51001,57501,575013.784
08 lug 20191,60001,60001,52501,58501,58503.400
08 lug 20190.0398 Dividendo
05 lug 20191,52501,52501,52501,52501,48527
04 lug 20191,51501,51501,51501,51501,4755200
03 lug 20191,54001,54001,50001,54001,49984.712
02 lug 20191,53001,54501,50501,52501,48523.007
01 lug 20191,56501,59501,50001,56001,519310.750
28 giu 20191,56501,56501,53001,54501,50477.055
27 giu 20191,55501,58501,50001,58501,54368.464
26 giu 20191,60001,60001,58001,60001,55821.608
25 giu 20191,58501,59001,55001,59001,54855.234
24 giu 20191,61001,61001,54001,60001,55821.525
21 giu 20191,60501,61001,57001,60001,55824.134
20 giu 20191,57001,60501,54501,57501,53392.128
19 giu 20191,59501,61001,52001,59001,54855.522
18 giu 20191,62001,62001,56001,59001,5485915
17 giu 20191,54001,60001,54001,59501,55342.002
14 giu 20191,61001,62001,56001,59501,55347.486
13 giu 20191,58001,61001,55001,60001,55823.726
12 giu 20191,63501,63501,54001,54001,4998951
11 giu 20191,59501,63501,57501,63001,58752.473
10 giu 20191,53001,63501,53001,63501,5923614
07 giu 20191,64501,65001,60501,64001,59723.139
06 giu 20191,55501,63001,55501,63001,58751.640
05 giu 20191,62001,65001,59001,63001,5875629
04 giu 20191,58501,61501,58501,61501,572948
03 giu 20191,61001,63001,57501,63001,5875914
31 mag 20191,60001,65501,56001,63001,58752.014
30 mag 20191,60001,66501,58001,66001,61674.184
29 mag 20191,58501,64001,58001,64001,59721.621
28 mag 20191,63001,64001,58001,64001,59727.928
27 mag 20191,67501,67501,55501,65001,60698.157
24 mag 20191,66001,68501,58001,65501,61181.152
23 mag 20191,68001,68001,58001,66001,61679.847
22 mag 20191,60501,65501,57501,65501,61183.911
21 mag 20191,70501,70501,60001,65001,60694.086
20 mag 20191,71501,71501,64001,66001,6167201
17 mag 20191,61001,70001,55501,67501,63131.469
16 mag 20191,61001,67001,56001,58001,5388245
15 mag 20191,50501,64501,50501,55001,50959.092
14 mag 20191,60501,65501,60001,65501,61181.512
13 mag 20191,64501,66001,64501,66001,6167137
10 mag 20191,63501,67001,62501,67001,62641.626
09 mag 20191,70001,80001,63001,67501,631311.501
08 mag 20191,67001,67501,62001,67501,63133.089
07 mag 20191,66001,70001,66001,70001,65561.560
06 mag 20191,68001,70001,65501,68501,64108.719
03 mag 20191,72001,75501,68001,71001,66544.589
02 mag 20191,70501,71001,68001,71001,66542.642
30 apr 20191,70001,70501,66501,69501,65081.032
29 apr 20191,65501,70501,65001,70001,65561.152
*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