PLC.MI - PLC S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
26 apr 20191,71501,71501,66501,70001,655612.319
25 apr 20191,74001,74001,66001,67001,62643.119
24 apr 20191,69501,70501,63501,67001,626411.178
23 apr 20191,67501,76001,67501,71501,67024.897
18 apr 20191,77001,80001,71001,71001,665419.618
17 apr 20191,78001,85001,77001,79001,743312.013
16 apr 20191,75001,84501,74001,79501,748219.702
15 apr 20191,69501,77001,69501,75001,70437.450
12 apr 20191,69501,71001,67501,70501,66055.150
11 apr 20191,70001,70001,70001,70001,6556-
10 apr 20191,69001,71001,69001,70001,65561.294
09 apr 20191,70001,73001,67501,67501,63132.154
08 apr 20191,68501,73001,68501,73001,68482.164
05 apr 20191,72001,72001,69001,72001,67511.011
04 apr 20191,68501,73501,66501,73501,68974.506
03 apr 20191,68001,73501,68001,70001,6556107
02 apr 20191,69501,71001,69001,71001,66543.769
01 apr 20191,66001,72501,65501,71001,66543.742
29 mar 20191,67501,72561,65001,72561,68066.548
28 mar 20191,70961,74001,65501,74001,69464.969
27 mar 20191,70961,72541,69001,69001,64593.058
26 mar 20191,61001,74901,61001,69001,64597.377
25 mar 20191,72001,75001,61521,75001,70437.919
22 mar 20191,76281,76281,76281,76281,7168-
21 mar 20191,73901,76281,73901,76281,716828
20 mar 20191,74801,76981,74001,76961,72342.845
19 mar 20191,78201,78201,74981,76701,72093.097
18 mar 20191,78201,78201,73481,73501,68974.851
15 mar 20191,76401,76581,73501,73501,6897282
14 mar 20191,75021,78781,71001,78201,73557.327
13 mar 20191,78601,85001,75221,75221,70658.175
12 mar 20191,79561,85001,78221,84941,8011662
11 mar 20191,83121,85001,78401,85001,80173.785
08 mar 20191,82261,82501,82261,82501,7774115
07 mar 20191,89981,89981,72101,85301,80461.874
06 mar 20191,87321,88981,83021,83021,7824144
05 mar 20191,81981,90001,81981,83021,78243.098
04 mar 20191,82981,89001,81981,89001,84075.224
01 mar 20191,88001,88001,80001,84001,79203.639
28 feb 20191,84521,88981,82261,87761,8286480
27 feb 20191,86181,87301,86181,87301,82411.386
26 feb 20191,87761,89001,80021,89001,8407121
25 feb 20191,89801,89821,82001,87601,82704.654
*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