PLC.MI - PLC S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 nov 20191,50501,50501,48001,49001,4900280
20 nov 20191,48001,50501,47501,49501,4950942
19 nov 20191,48001,50501,48001,48001,4800271
18 nov 20191,50001,53501,47001,50501,505010.413
15 nov 20191,46001,53001,46001,49501,49503.751
14 nov 20191,49501,49501,49501,49501,49501.000
13 nov 20191,47501,49501,47501,49501,49501.420
12 nov 20191,47001,50001,47001,50001,5000196
11 nov 20191,50001,53501,45501,50001,50005.647
08 nov 20191,49001,49501,45001,49501,49503.402
07 nov 20191,45501,49501,45501,49501,49505.068
06 nov 20191,51001,53001,45501,48001,480012.568
05 nov 20191,50001,51001,48501,51001,51007.332
04 nov 20191,49501,51001,47001,50501,50508.033
01 nov 20191,51501,52001,51501,52001,52003.700
31 ott 20191,51501,51501,50001,51501,51501.120
30 ott 20191,49501,53001,49501,51001,51002.190
29 ott 20191,49001,52001,49001,52001,52004.331
28 ott 20191,49001,56501,49001,52001,520015.494
25 ott 20191,50001,50001,48001,48001,48003.280
24 ott 20191,47001,54501,47001,52501,52509.924
23 ott 20191,58501,58501,49001,51001,510015.384
22 ott 20191,51501,58501,51001,53501,53508.994
21 ott 20191,50501,58001,47001,52501,525054.447
18 ott 20191,53501,57501,48001,52501,525017.914
17 ott 20191,56001,57501,53001,54001,54007.868
16 ott 20191,54001,54001,51001,53501,535014.009
15 ott 20191,53501,55501,53501,53501,5350374
14 ott 20191,52001,54501,52001,54501,5450507
11 ott 20191,51001,55001,51001,54501,54501.847
10 ott 20191,51001,55501,51001,55501,5550167
09 ott 20191,51501,55501,51501,55501,55502.514
08 ott 20191,51501,56001,51001,55501,5550562
07 ott 20191,51501,58001,51501,55001,5500433
04 ott 20191,55501,58001,55501,58001,58001.911
03 ott 20191,58001,58001,55501,57501,5750284
02 ott 20191,55501,57501,55501,57001,57001.632
01 ott 20191,54501,58501,54501,58501,5850103
30 set 20191,54001,56001,54001,56001,56004.352
27 set 20191,53001,56501,53001,56501,56501.128
26 set 20191,50501,62501,50501,55501,555013.177
25 set 20191,59001,59001,55001,58001,58009.832
24 set 20191,59001,59001,59001,59001,59001.020
23 set 20191,55001,57501,55001,57501,5750704
20 set 20191,59501,59501,56501,56501,56502.032
19 set 20191,53501,59001,53501,58501,58502.032
18 set 20191,59001,60001,56501,56501,56505.513
17 set 20191,59001,59001,59001,59001,59005
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
*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