Italia markets close in 8 hours 16 minutes

Poligrafici Printing S.p.A. (POPR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,34000,0000 (0,00%)
In data: 01:34PM CEST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 20240,34000,34000,34000,34000,3400-
12 apr 20240,34000,34000,34000,34000,3400-
11 apr 20240,33000,34000,33000,34000,340016.000
10 apr 20240,34400,34400,34400,34200,34208.000
09 apr 20240,33800,35400,33800,34000,340044.000
08 apr 20240,33800,33800,33800,33800,3380-
05 apr 20240,33800,33800,33800,33800,3380-
04 apr 20240,33800,33800,33800,33800,3380-
03 apr 20240,33800,33800,33800,33800,3380-
02 apr 20240,33800,33800,33800,33800,33804.000
28 mar 20240,33600,33600,33600,33600,3360-
27 mar 20240,33600,33600,33600,33600,3360-
26 mar 20240,33600,33600,33600,33600,3360-
25 mar 20240,33600,33600,33600,33600,3360-
22 mar 20240,33600,33600,33600,33600,3360-
21 mar 20240,33600,33600,33600,33600,33604.000
20 mar 20240,32600,32600,32600,32600,32608.000
19 mar 20240,33400,33400,33400,33400,3340-
18 mar 20240,33400,33400,33400,33400,3340-
15 mar 20240,33400,33400,33400,33400,3340-
14 mar 20240,33400,33400,33400,33400,3340-
13 mar 20240,33400,33400,33400,33400,33404.000
12 mar 20240,33600,33600,33600,33600,3360-
11 mar 20240,33600,33600,33600,33600,3360-
08 mar 20240,33600,33600,33600,33600,3360-
07 mar 20240,33000,34400,33000,33600,336036.000
06 mar 20240,33600,33600,33600,33600,3360-
05 mar 20240,33600,33600,33600,33600,3360-
04 mar 20240,33600,33600,33600,33600,3360-
01 mar 20240,33600,33600,33600,33600,3360-
29 feb 20240,33800,33800,33600,33600,336012.000
28 feb 20240,33800,33800,33800,33800,3380-
27 feb 20240,33800,33800,33800,33800,3380-
26 feb 20240,33800,33800,33800,33800,3380-
23 feb 20240,33800,33800,33800,33800,3380-
22 feb 20240,33800,33800,33800,33800,3380-
21 feb 20240,33800,33800,33800,33800,3380-
20 feb 20240,33800,33800,33800,33800,33804.000
19 feb 20240,33800,33800,33800,33800,3380-
16 feb 20240,33800,33800,33800,33800,33804.000
15 feb 20240,34000,34000,34000,34000,3400-
14 feb 20240,34000,34000,34000,34000,3400-
13 feb 20240,34000,34000,34000,34000,3400-
12 feb 20240,34000,34000,34000,34000,3400-
09 feb 20240,34000,34000,34000,34000,3400-
08 feb 20240,34000,34000,34000,34000,3400-
07 feb 20240,34000,34000,34000,34000,3400-
06 feb 20240,34000,34000,34000,34000,3400-
05 feb 20240,34200,34800,34000,34000,340044.000
02 feb 20240,34800,34800,33600,34200,342020.000
01 feb 20240,35800,35800,35800,35800,3580-
31 gen 20240,35800,35800,35800,35800,3580-
30 gen 20240,36400,37200,35800,35800,358020.000
29 gen 20240,35400,36000,35200,36000,360016.000
26 gen 20240,35600,35600,35600,35600,3560-
25 gen 20240,35600,35600,35600,35600,3560-
24 gen 20240,36200,37000,35600,35600,356020.000
23 gen 20240,34800,35400,34600,35400,354016.000
22 gen 20240,35000,35000,35000,35000,35004.000
19 gen 20240,35400,35400,35400,35400,354032.000
18 gen 20240,35600,35600,35600,35600,3560-
17 gen 20240,35600,35600,35600,35600,3560-
16 gen 20240,36400,37000,35600,35600,356032.000
15 gen 20240,34800,35800,34600,35800,358028.000
12 gen 20240,35800,35800,35800,35800,3580-
11 gen 20240,35800,35800,35800,35800,35804.000
10 gen 20240,35000,36800,34600,35400,354044.000
09 gen 20240,34000,34000,34000,34000,34008.000
08 gen 20240,33800,33800,33800,33800,3380-
05 gen 20240,33800,33800,33800,33800,3380-
04 gen 20240,33200,36000,33200,33800,338088.000
03 gen 20240,33400,33400,33400,33400,3340-
02 gen 20240,34600,34600,33400,33400,334032.000
29 dic 20230,34400,34400,34400,34400,3440-
28 dic 20230,34400,34400,34400,34400,34404.000
27 dic 20230,35600,35600,35600,35600,3560-
22 dic 20230,35600,35600,35600,35600,3560-
21 dic 20230,35600,35600,35600,35600,3560-
20 dic 20230,34200,35600,34200,35600,356024.000
19 dic 20230,35400,37000,33200,34600,346048.000
18 dic 20230,34200,36800,34200,34600,346040.000
15 dic 20230,33200,33200,33200,33200,3320-
14 dic 20230,33200,33200,33200,33200,3320-
13 dic 20230,33200,33200,33200,33200,3320-
12 dic 20230,33200,33200,33200,33200,3320-
11 dic 20230,33200,33200,33200,33200,3320-
08 dic 20230,33200,33200,33200,33200,3320-
07 dic 20230,33200,33200,33200,33200,33204.000
06 dic 20230,34000,34000,34000,34000,340012.000
05 dic 20230,32600,35600,32600,34000,340076.000
04 dic 20230,32200,32200,32200,32200,322056.000
01 dic 20230,32000,32000,32000,32000,3200-
30 nov 20230,32000,32000,32000,32000,320012.000
29 nov 20230,30800,31800,30800,31800,318048.000
28 nov 20230,32200,32200,31400,31400,314032.000
27 nov 20230,32600,32600,32600,32600,326028.000
24 nov 20230,32400,32400,32400,32400,32404.000
23 nov 20230,31800,31800,31800,31800,3180-
22 nov 20230,31800,31800,31800,31800,3180-
21 nov 20230,31800,31800,31800,31800,3180-
*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...