Italia markets open in 59 minutes
Dow Jones
33.949,01 -207,68 (-0,61%) Nasdaq
11.910,52 -203,27 (-1,68%) Nikkei 225
27.584,35 -22,11 (-0,08%) EUR/USD
1,0734 +0,0016 (+0,15%) BTC-EUR
21.147,45 -606,94 (-2,79%) CMC Crypto 200
523,11 -13,78 (-2,57%)
Promotica S.p.A. (PMT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:37PM CET
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 2,8900 | 2,9100 | 2,8400 | 2,8500 | 2,8500 | 10.000 |
| 07 feb 2023 | 2,9000 | 2,9000 | 2,8900 | 2,8900 | 2,8900 | 2.000 |
| 06 feb 2023 | 2,9300 | 3,0300 | 2,8800 | 2,8900 | 2,8900 | 37.000 |
| 03 feb 2023 | 2,9900 | 2,9900 | 2,9400 | 2,9800 | 2,9800 | 4.000 |
| 02 feb 2023 | 2,9000 | 3,0000 | 2,9000 | 2,9800 | 2,9800 | 13.000 |
| 01 feb 2023 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 31 gen 2023 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 1.000 |
| 30 gen 2023 | 2,8900 | 2,9400 | 2,8600 | 2,9400 | 2,9400 | 9.000 |
| 27 gen 2023 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 26 gen 2023 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 25 gen 2023 | 2,9000 | 2,9300 | 2,9000 | 2,9300 | 2,9300 | 2.000 |
| 24 gen 2023 | 2,9200 | 2,9500 | 2,9000 | 2,9500 | 2,9500 | 4.000 |
| 23 gen 2023 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 20 gen 2023 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 19 gen 2023 | 2,9300 | 2,9300 | 2,9100 | 2,9100 | 2,9100 | 6.000 |
| 18 gen 2023 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 1.000 |
| 17 gen 2023 | 3,0000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 4.000 |
| 16 gen 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 13 gen 2023 | 2,9700 | 3,0600 | 2,9700 | 3,0400 | 3,0400 | 13.000 |
| 12 gen 2023 | 2,9400 | 2,9900 | 2,9200 | 2,9900 | 2,9900 | 4.000 |
| 11 gen 2023 | 2,9900 | 3,0000 | 2,9400 | 3,0000 | 3,0000 | 4.000 |
| 10 gen 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 09 gen 2023 | 2,9300 | 2,9300 | 2,8900 | 2,9200 | 2,9200 | 3.000 |
| 06 gen 2023 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 05 gen 2023 | 3,0100 | 3,0100 | 2,9900 | 2,9900 | 2,9900 | 5.000 |
| 04 gen 2023 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 03 gen 2023 | 2,9400 | 3,0300 | 2,9400 | 2,9800 | 2,9800 | 7.000 |
| 02 gen 2023 | 2,9400 | 3,0000 | 2,9400 | 3,0000 | 3,0000 | 2.000 |
| 30 dic 2022 | 2,8500 | 2,9800 | 2,8500 | 2,9700 | 2,9700 | 6.000 |
| 29 dic 2022 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
| 28 dic 2022 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2.000 |
| 27 dic 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 23 dic 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 22 dic 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 21 dic 2022 | 2,9100 | 2,9200 | 2,9100 | 2,9200 | 2,9200 | 2.000 |
| 20 dic 2022 | 2,8900 | 2,9700 | 2,8700 | 2,9200 | 2,9200 | 6.000 |
| 19 dic 2022 | 2,8900 | 2,9400 | 2,8900 | 2,9400 | 2,9400 | 5.000 |
| 16 dic 2022 | 2,9300 | 3,0000 | 2,9100 | 2,9100 | 2,9100 | 6.000 |
| 15 dic 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 14 dic 2022 | 2,9900 | 3,0100 | 2,9800 | 3,0000 | 3,0000 | 14.000 |
| 13 dic 2022 | 2,9500 | 3,0700 | 2,8800 | 2,9500 | 2,9500 | 26.000 |
| 12 dic 2022 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 09 dic 2022 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 08 dic 2022 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 07 dic 2022 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 06 dic 2022 | 2,8800 | 2,9500 | 2,8700 | 2,9500 | 2,9500 | 4.000 |
| 05 dic 2022 | 2,9100 | 2,9700 | 2,9100 | 2,9700 | 2,9700 | 2.000 |
| 02 dic 2022 | 2,9400 | 2,9400 | 2,9200 | 2,9200 | 2,9200 | 7.000 |
| 01 dic 2022 | 3,0000 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | 3.000 |
| 30 nov 2022 | 2,9800 | 3,0100 | 2,9700 | 2,9700 | 2,9700 | 4.000 |
| 29 nov 2022 | 3,0200 | 3,0200 | 2,9600 | 2,9700 | 2,9700 | 9.000 |
| 28 nov 2022 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 25 nov 2022 | 3,1100 | 3,1100 | 3,0900 | 3,0900 | 3,0900 | 2.000 |
| 24 nov 2022 | 3,1000 | 3,1200 | 2,9900 | 3,0700 | 3,0700 | 15.000 |
| 23 nov 2022 | 3,0400 | 3,0600 | 3,0000 | 3,0600 | 3,0600 | 4.000 |
| 22 nov 2022 | 2,9500 | 3,0900 | 2,9500 | 2,9800 | 2,9800 | 6.000 |
| 21 nov 2022 | 2,9700 | 2,9800 | 2,9700 | 2,9700 | 2,9700 | 3.000 |
| 18 nov 2022 | 2,9700 | 3,2100 | 2,9500 | 2,9700 | 2,9700 | 205.000 |
| 17 nov 2022 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2.000 |
| 16 nov 2022 | 2,8400 | 2,8900 | 2,8000 | 2,8900 | 2,8900 | 12.000 |
| 15 nov 2022 | 2,9000 | 2,9000 | 2,8400 | 2,8500 | 2,8500 | 8.000 |
| 14 nov 2022 | 2,9900 | 3,0000 | 2,9000 | 2,9000 | 2,9000 | 11.000 |
| 11 nov 2022 | 3,0200 | 3,0200 | 2,9400 | 2,9800 | 2,9800 | 41.000 |
| 10 nov 2022 | 2,9800 | 3,0800 | 2,9400 | 2,9900 | 2,9900 | 53.000 |
| 09 nov 2022 | 2,8700 | 2,8800 | 2,8200 | 2,8800 | 2,8800 | 5.000 |
| 08 nov 2022 | 2,9800 | 2,9800 | 2,8200 | 2,8300 | 2,8300 | 22.000 |
| 07 nov 2022 | 2,9800 | 2,9800 | 2,8800 | 2,9700 | 2,9700 | 8.000 |
| 04 nov 2022 | 2,9300 | 2,9500 | 2,9300 | 2,9500 | 2,9500 | 3.000 |
| 03 nov 2022 | 2,9400 | 2,9400 | 2,8700 | 2,9400 | 2,9400 | 6.000 |
| 02 nov 2022 | 2,9500 | 2,9800 | 2,8600 | 2,9500 | 2,9500 | 10.000 |
| 01 nov 2022 | 2,9700 | 2,9800 | 2,9700 | 2,9800 | 2,9800 | 2.000 |
| 31 ott 2022 | 2,9800 | 2,9800 | 2,9200 | 2,9800 | 2,9800 | 5.000 |
| 28 ott 2022 | 3,0000 | 3,0400 | 2,8800 | 2,9500 | 2,9500 | 14.000 |
| 27 ott 2022 | 2,9500 | 3,0000 | 2,9500 | 3,0000 | 3,0000 | 3.000 |
| 26 ott 2022 | 2,9500 | 2,9500 | 2,9000 | 2,9400 | 2,9400 | 10.000 |
| 25 ott 2022 | 2,9500 | 2,9500 | 2,8800 | 2,8800 | 2,8800 | 11.000 |
| 24 ott 2022 | 2,9700 | 2,9700 | 2,9100 | 2,9500 | 2,9500 | 5.000 |
| 21 ott 2022 | 2,8500 | 2,9200 | 2,8500 | 2,9200 | 2,9200 | 8.000 |
| 20 ott 2022 | 2,8600 | 2,9900 | 2,8600 | 2,8600 | 2,8600 | 20.000 |
| 19 ott 2022 | 2,8200 | 2,8500 | 2,8200 | 2,8300 | 2,8300 | 10.000 |
| 18 ott 2022 | 2,7800 | 2,8400 | 2,7700 | 2,8400 | 2,8400 | 12.000 |
| 17 ott 2022 | 2,6800 | 2,7500 | 2,6800 | 2,7500 | 2,7500 | 7.000 |
| 14 ott 2022 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 13 ott 2022 | 2,5400 | 2,7200 | 2,5400 | 2,6200 | 2,6200 | 11.000 |
| 12 ott 2022 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 11 ott 2022 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 10 ott 2022 | 2,5900 | 2,6200 | 2,5000 | 2,6200 | 2,6200 | 3.000 |
| 07 ott 2022 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 1.000 |
| 06 ott 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 05 ott 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 04 ott 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 03 ott 2022 | 2,6300 | 2,6300 | 2,5800 | 2,5800 | 2,5800 | 2.000 |
| 30 set 2022 | 2,6400 | 2,6400 | 2,5800 | 2,5800 | 2,5800 | 4.000 |
| 29 set 2022 | 2,6500 | 2,6500 | 2,5400 | 2,5400 | 2,5400 | 4.000 |
| 28 set 2022 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
| 27 set 2022 | 2,7800 | 2,7800 | 2,7000 | 2,7300 | 2,7300 | 3.000 |
| 26 set 2022 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 1.000 |
| 23 set 2022 | 2,8500 | 2,8800 | 2,7100 | 2,8000 | 2,8000 | 17.000 |
| 22 set 2022 | 2,5700 | 2,8200 | 2,5700 | 2,7900 | 2,7900 | 12.000 |
| 21 set 2022 | 2,6300 | 2,6500 | 2,5200 | 2,5200 | 2,5200 | 8.000 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
