Italia markets closed

Promotica S.p.A. (PMT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,8700+0,0100 (+0,54%)
Alla chiusura: 01:58PM CEST
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 20241,87001,87001,87001,87001,87001.000
28 mag 20241,89001,89001,83001,86001,86008.000
27 mag 20241,88001,88001,86001,86001,86003.000
24 mag 20241,90001,90001,85001,85001,85007.000
23 mag 20241,94001,95001,90001,90001,90005.000
22 mag 20241,98001,98001,98001,98001,9800-
21 mag 20242,02002,02001,94001,98001,98003.000
20 mag 20241,92001,95001,92001,95001,95002.000
17 mag 20241,94001,94001,88001,88001,88003.000
16 mag 20241,89001,89001,89001,89001,89002.000
15 mag 20241,90001,90001,89001,89001,89003.000
14 mag 20241,95001,95001,95001,95001,95002.000
13 mag 20241,93001,93001,93001,93001,9300-
10 mag 20241,96001,96001,93001,93001,93004.000
09 mag 20241,99001,99001,99001,99001,99004.000
08 mag 20241,96001,96001,96001,96001,9600-
07 mag 20241,96001,96001,96001,96001,9600-
06 mag 20241,94001,96001,93001,96001,96005.000
03 mag 20241,99001,99001,98001,98001,98003.000
02 mag 20242,00002,02002,00002,02002,02006.000
30 apr 20242,00002,00002,00002,00002,0000-
29 apr 20241,95002,00001,95002,00002,00004.000
26 apr 20241,92001,93001,90001,93001,93007.000
25 apr 20241,94001,94001,94001,94001,9400-
24 apr 20241,94001,94001,94001,94001,9400-
23 apr 20241,98001,98001,94001,94001,94009.000
22 apr 20241,98001,98001,95001,95001,95004.000
19 apr 20242,08002,08002,08002,08002,0800-
18 apr 20242,08002,08002,08002,08002,0800-
17 apr 20242,08002,08002,08002,08002,0800-
16 apr 20242,08002,08002,08002,08002,08001.000
15 apr 20242,02002,02001,98001,98001,98005.000
12 apr 20242,08002,12002,02002,02002,020014.000
11 apr 20242,06002,06002,06002,06002,06002.000
10 apr 20241,89002,16001,85002,16002,160032.000
09 apr 20241,94001,94001,94001,94001,94001.000
08 apr 20241,94001,94001,92001,94001,94007.000
05 apr 20241,97001,98001,94001,98001,980013.000
04 apr 20242,06002,06001,98002,02002,020036.000
03 apr 20242,08002,08002,08002,08002,0800-
02 apr 20242,08002,08002,08002,08002,08004.000
28 mar 20242,12002,12002,12002,12002,1200-
27 mar 20242,12002,12002,12002,12002,1200-
26 mar 20242,06002,12002,06002,12002,12003.000
25 mar 20242,10002,10002,10002,10002,1000-
22 mar 20242,10002,12002,10002,10002,10004.000
21 mar 20242,08002,08002,08002,08002,0800-
20 mar 20242,08002,08002,08002,08002,08001.000
19 mar 20242,14002,14002,14002,14002,1400-
18 mar 20242,02002,14002,00002,14002,140030.000
15 mar 20242,04002,04002,04002,04002,04001.000
14 mar 20242,08002,08002,08002,08002,0800-
13 mar 20242,10002,12002,08002,08002,08003.000
12 mar 20242,10002,10002,10002,10002,1000-
11 mar 20242,06002,10002,00002,10002,100013.000
08 mar 20242,06002,14002,04002,08002,080020.000
07 mar 20242,08002,12002,06002,08002,080010.000
06 mar 20242,14002,16002,10002,12002,120027.000
05 mar 20242,16002,20002,08002,20002,200048.000
04 mar 20242,14002,16002,02002,14002,140097.000
01 mar 20242,12002,16002,06002,12002,120047.000
29 feb 20242,06002,26001,96002,16002,160067.000
28 feb 20242,10002,10002,10002,10002,10001.000
27 feb 20242,10002,12002,06002,08002,080013.000
26 feb 20242,14002,14002,14002,14002,14002.000
23 feb 20242,20002,20002,20002,20002,2000-
22 feb 20242,22002,22002,12002,20002,200013.000
21 feb 20242,26002,26002,26002,26002,2600-
20 feb 20242,26002,30002,22002,26002,260015.000
19 feb 20242,08002,26002,08002,26002,260015.000
16 feb 20242,04002,04002,04002,04002,04002.000
15 feb 20242,08002,08002,08002,08002,08001.000
14 feb 20242,12002,14002,08002,08002,080011.000
13 feb 20242,12002,12002,10002,10002,100012.000
12 feb 20242,10002,10002,10002,10002,1000-
09 feb 20242,10002,10002,10002,10002,10002.000
08 feb 20242,18002,18002,12002,12002,12003.000
07 feb 20242,20002,20002,20002,20002,20002.000
06 feb 20242,22002,22002,22002,22002,22003.000
05 feb 20242,20002,20002,20002,20002,20004.000
02 feb 20242,18002,18002,18002,18002,18003.000
01 feb 20242,18002,18002,18002,18002,18001.000
31 gen 20242,08002,18002,08002,18002,18005.000
30 gen 20242,02002,16002,02002,12002,120026.000
29 gen 20242,20002,20002,20002,20002,20001.000
26 gen 20242,20002,20002,20002,20002,20001.000
25 gen 20242,24002,24002,18002,18002,18003.000
24 gen 20242,24002,24002,24002,24002,24001.000
23 gen 20242,20002,20002,20002,20002,20001.000
22 gen 20242,18002,18002,12002,18002,18007.000
19 gen 20242,28002,28002,12002,14002,140051.000
18 gen 20242,38002,38002,28002,28002,280031.000
17 gen 20242,42002,42002,40002,40002,40004.000
16 gen 20242,42002,42002,42002,42002,42002.000
15 gen 20242,44002,44002,44002,44002,44001.000
12 gen 20242,44002,44002,44002,44002,44002.000
11 gen 20242,46002,46002,46002,46002,46001.000
10 gen 20242,46002,46002,46002,46002,4600-
09 gen 20242,50002,50002,46002,46002,46005.000
08 gen 20242,52002,52002,46002,46002,46004.000
*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...