Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1000+0,0100 (+0,48%)
Alla chiusura: 04:12PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
22 mar 20221,80001,85001,79501,82001,82004.507
21 mar 20221,84001,86001,78001,80501,805032.522
18 mar 20221,85001,86501,79501,80501,805049.590
17 mar 20221,84001,92001,83001,85001,850031.724
16 mar 20221,88501,94501,85501,88001,880058.957
15 mar 20221,90001,93001,80001,86001,860068.395
14 mar 20221,94001,97001,88501,90001,900040.527
11 mar 20221,90001,93501,88501,93001,93009.828
10 mar 20221,93001,93001,84001,84001,84004.635
09 mar 20221,76001,89001,76001,87501,875018.947
08 mar 20221,73001,86001,73001,76501,765030.501
07 mar 20221,63001,77501,56501,73501,735015.772
04 mar 20221,85001,85001,77001,77501,775034.988
03 mar 20221,94001,99001,84501,91501,915026.621
02 mar 20221,90001,94001,90001,94001,94004.319
01 mar 20221,95501,95501,88501,88501,885012.751
28 feb 20221,93501,98501,91501,95501,955020.356
25 feb 20221,94501,97001,86001,97001,970022.138
24 feb 20221,94001,94001,80501,85001,850063.067
23 feb 20222,04002,04001,95001,96501,96508.696
22 feb 20221,95001,98501,95001,96001,96005.279
21 feb 20222,00002,05001,95001,99501,995026.489
18 feb 20222,05002,08002,02002,03002,030010.150
17 feb 20222,01002,04002,00002,00002,000021.630
16 feb 20222,03002,05002,01002,01002,01001.808
15 feb 20221,96002,04001,96001,99001,99007.110
14 feb 20222,05002,05001,94001,97001,970023.831
11 feb 20222,05002,07002,03002,03002,03006.492
10 feb 20222,07002,08002,04002,08002,08009.445
*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...