Italia markets open in 2 hours 1 minute

Planetel S.p.A. (PLT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
7,56-0,24 (-3,08%)
Alla chiusura: 2:05PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 20217,607,707,347,567,566.000
17 set 20217,807,807,807,807,80-
16 set 20217,807,807,807,807,802.500
15 set 20217,707,807,707,807,801.500
14 set 20217,807,807,807,807,80-
13 set 20217,807,807,807,807,801.500
10 set 20218,008,007,807,847,8425.000
09 set 20217,227,927,227,927,9228.000
08 set 20217,107,207,107,207,203.000
07 set 20217,287,287,007,007,002.000
06 set 20217,187,286,966,966,964.500
03 set 20216,947,046,907,047,042.000
02 set 20217,027,027,007,007,001.500
01 set 20217,187,207,027,027,021.500
31 ago 20217,007,007,007,007,001.000
30 ago 20217,007,007,007,007,001.000
27 ago 20217,007,007,007,007,00-
26 ago 20217,007,027,007,007,002.000
25 ago 20217,007,146,927,147,142.500
24 ago 20217,007,007,007,007,002.500
23 ago 20217,147,186,906,906,9017.000
20 ago 20216,906,906,906,906,904.500
19 ago 20216,906,906,906,906,90-
18 ago 20216,906,906,906,906,901.000
17 ago 20217,147,166,906,906,902.000
16 ago 20217,087,106,907,007,004.000
13 ago 20217,087,106,906,906,904.500
12 ago 20217,107,106,906,906,901.000
11 ago 20217,007,106,926,926,9213.000
10 ago 20216,846,886,846,846,843.500
09 ago 20216,747,126,746,806,8055.500
06 ago 20216,506,606,506,606,601.000
05 ago 20216,686,686,566,566,566.000
04 ago 20216,466,606,466,606,605.500
03 ago 20216,506,506,506,506,501.500
02 ago 20216,406,506,406,506,502.000
30 lug 20216,406,406,406,406,40500
29 lug 20216,386,406,386,406,405.000
28 lug 20216,386,386,386,386,38-
27 lug 20216,386,386,386,386,381.500
26 lug 20216,406,406,166,166,162.500
23 lug 20216,106,446,106,406,405.500
22 lug 20215,945,945,945,945,94-
21 lug 20215,945,945,945,945,94-
20 lug 20216,066,065,945,945,942.000
19 lug 20216,046,046,046,046,0410.500
16 lug 20216,046,046,046,046,043.000
15 lug 20216,046,046,046,046,041.000
14 lug 20216,046,046,046,046,047.000
13 lug 20216,026,026,026,026,02-
12 lug 20216,046,046,006,026,021.500
09 lug 20216,006,006,006,006,001.500
08 lug 20215,826,005,826,006,008.500
07 lug 20215,866,005,865,925,923.500
06 lug 20215,985,985,985,985,98500
05 lug 20215,925,925,925,925,92500
02 lug 20215,726,125,726,066,0610.500
01 lug 20216,006,005,605,725,7222.000
30 giu 20216,146,146,086,086,081.500
29 giu 20215,986,225,986,226,2214.000
28 giu 20215,805,805,805,805,80500
25 giu 20215,685,725,685,705,7013.000
24 giu 20215,785,885,725,725,7210.000
23 giu 20216,006,006,006,006,00500
22 giu 20216,006,006,006,006,00500
21 giu 20216,006,006,006,006,00500
18 giu 20216,106,186,006,006,0012.500
17 giu 20216,026,025,986,006,002.500
16 giu 20215,986,025,986,026,026.000
15 giu 20216,286,285,766,146,1421.000
14 giu 20216,406,406,406,406,40500
11 giu 20216,406,406,406,406,40500
10 giu 20216,346,426,346,346,343.500
09 giu 20216,406,406,286,286,283.500
08 giu 20216,346,386,346,386,385.000
07 giu 20216,566,566,366,386,3814.500
04 giu 20216,666,726,586,586,5812.500
03 giu 20216,426,466,246,466,4615.500
02 giu 20216,506,526,226,486,4811.500
01 giu 20216,506,766,506,506,5022.000
31 mag 20216,586,726,506,566,5615.000
28 mag 20216,606,606,606,646,642.000
27 mag 20216,526,646,526,646,642.000
26 mag 20216,526,566,506,526,527.000
25 mag 20216,586,666,506,506,508.000
24 mag 20216,846,846,506,626,6219.500
21 mag 20216,766,786,526,786,7826.000
20 mag 20217,047,146,806,906,9040.000
19 mag 20217,047,307,007,027,0259.500
18 mag 20216,647,206,506,886,8857.500
17 mag 20216,906,906,626,666,6629.500
14 mag 20216,847,326,767,007,0093.500
13 mag 20216,746,866,706,826,8223.000
12 mag 20216,606,806,566,666,6634.500
11 mag 20216,506,926,026,466,4672.500
10 mag 20216,226,806,206,666,6678.500
07 mag 20215,726,225,726,086,0820.500
06 mag 20215,806,005,745,785,7823.500
05 mag 20215,565,705,565,645,6418.000
04 mag 20215,665,745,405,405,4027.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...