Italia markets close in 5 hours 37 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,3140-0,0120 (-3,68%)
Al 10:32AM CET. Mercato aperto.
Periodo di tempo:
28 nov 2022 - 28 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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-
20 nov 20230,31800,31800,31800,31800,318016.000
17 nov 20230,32800,32800,32800,32800,3280-
16 nov 20230,32600,32800,32600,32800,328016.000
15 nov 20230,32600,32600,32600,32600,32608.000
14 nov 20230,32200,32200,32200,32200,3220-
13 nov 20230,32200,32200,32200,32200,322012.000
10 nov 20230,32600,33000,32600,33000,330028.000
09 nov 20230,32200,32200,30800,31600,316024.000
08 nov 20230,32400,32400,32400,32400,32404.000
07 nov 20230,33400,33400,33400,33400,3340-
06 nov 20230,33400,33400,33400,33400,3340-
03 nov 20230,33400,33400,33400,33400,3340-
02 nov 20230,32000,33400,32000,33400,334012.000
01 nov 20230,32000,32000,32000,32000,3200-
31 ott 20230,32000,32000,32000,32000,3200-
30 ott 20230,32000,32000,32000,32000,3200-
27 ott 20230,32000,32000,32000,32000,3200-
26 ott 20230,32000,32000,32000,32000,3200-
25 ott 20230,32000,32000,32000,32000,3200-
24 ott 20230,32000,32000,32000,32000,3200-
23 ott 20230,32000,32000,32000,32000,3200-
20 ott 20230,32000,32000,32000,32000,32004.000
19 ott 20230,32800,32800,32800,32800,3280-
18 ott 20230,32800,32800,32800,32800,3280-
17 ott 20230,32800,32800,32800,32800,3280-
16 ott 20230,32800,32800,32800,32800,3280-
13 ott 20230,32800,32800,32800,32800,3280-
12 ott 20230,33400,33800,32800,32800,328020.000
11 ott 20230,33400,33400,33400,33400,3340-
10 ott 20230,33400,33400,33400,33400,3340-
09 ott 20230,33400,33400,33400,33400,3340-
06 ott 20230,33400,33400,33400,33400,3340-
05 ott 20230,33400,33400,33400,33400,3340-
04 ott 20230,33400,33400,33400,33400,3340-
03 ott 20230,32200,33400,32000,33400,334056.000
02 ott 20230,33400,33400,33400,33400,3340-
29 set 20230,33400,33400,33400,33400,3340-
28 set 20230,33400,33400,33400,33400,3340-
27 set 20230,33400,33400,33400,33400,33404.000
26 set 20230,32800,32800,32800,32800,3280-
25 set 20230,32800,32800,32800,32800,3280-
22 set 20230,32800,32800,32800,32800,3280-
21 set 20230,32800,34000,32800,32800,328024.000
20 set 20230,34000,34000,34000,34000,3400-
19 set 20230,34000,34000,34000,34000,3400-
18 set 20230,34000,34000,34000,34000,34004.000
15 set 20230,33800,33800,33800,33800,3380-
14 set 20230,33800,33800,33800,33800,3380-
13 set 20230,33800,33800,33800,33800,3380-
12 set 20230,33800,33800,33800,33800,3380-
11 set 20230,33800,33800,33800,33800,3380-
08 set 20230,33800,33800,33800,33800,3380-
07 set 20230,32600,33800,32400,33800,338048.000
06 set 20230,33600,33600,33600,33600,3360-
05 set 20230,33600,33600,33600,33600,33604.000
04 set 20230,33400,33400,33400,33400,33404.000
01 set 20230,32800,32800,32600,32600,326016.000
31 ago 20230,33200,33200,33200,33200,3320-
30 ago 20230,33200,33200,33200,33200,3320-
29 ago 20230,34400,34400,32400,33200,332024.000
28 ago 20230,34200,34200,34200,34200,3420-
25 ago 20230,34200,34200,34200,34200,3420-
24 ago 20230,34200,34200,34200,34200,3420-
23 ago 20230,34200,34200,34200,34200,3420-
22 ago 20230,34200,34200,34200,34200,3420-
21 ago 20230,34400,34400,34000,34200,342032.000
18 ago 20230,35000,35000,35000,35000,3500-
17 ago 20230,35000,35000,35000,35000,3500-
16 ago 20230,35000,35000,35000,35000,3500-
14 ago 20230,35000,35000,35000,35000,35008.000
11 ago 20230,34000,34000,34000,34000,3400-
10 ago 20230,34000,34000,34000,34000,3400-
09 ago 20230,34000,34000,34000,34000,3400-
08 ago 20230,34000,34000,34000,34000,3400-
07 ago 20230,34000,34000,34000,34000,34004.000
04 ago 20230,35200,35200,35200,35200,3520-
03 ago 20230,35200,35200,35200,35200,3520-
02 ago 20230,35200,35200,35200,35200,3520-
01 ago 20230,35200,35200,35200,35200,3520-
31 lug 20230,35200,35200,35200,35200,35208.000
28 lug 20230,34200,34200,34200,34200,34208.000
27 lug 20230,34400,35000,34200,35000,350012.000
26 lug 20230,35200,35200,35200,35200,3520-
25 lug 20230,35200,35200,35200,35200,3520-
24 lug 20230,33600,35200,33600,35200,352092.000
21 lug 20230,34000,34000,34000,34000,3400-
20 lug 20230,34000,34000,34000,34000,34008.000
19 lug 20230,34400,34400,34000,34000,340012.000
18 lug 20230,33800,35200,33800,34600,346052.000
17 lug 20230,33600,33600,33600,33600,3360-
14 lug 20230,33600,33600,33600,33600,3360-
13 lug 20230,33600,33600,33600,33600,3360-
12 lug 20230,33600,33600,33600,33600,3360-
11 lug 20230,33600,33600,33600,33600,3360-
*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...