POPR.MI - Poligrafici Printing S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 20230,34000,34000,34000,34000,3400-
08 giu 20230,34000,34000,34000,34000,3400-
07 giu 20230,34000,34000,34000,34000,3400-
06 giu 20230,34000,34000,34000,34000,340040.000
05 giu 20230,34200,34200,34200,34200,3420-
02 giu 20230,34200,34200,34200,34200,3420-
01 giu 20230,34200,34200,34200,34200,3420-
31 mag 20230,34200,34600,34200,34200,342036.000
30 mag 20230,34600,34600,34600,34600,3460-
29 mag 20230,35600,36000,34000,34600,3460220.000
29 mag 20230.0295 Dividendo
26 mag 20230,40600,40800,39000,39600,366592.000
25 mag 20230,39200,40400,39200,40400,373916.000
24 mag 20230,40200,40200,39600,39600,366564.000
23 mag 20230,40600,40600,39600,39800,368436.000
22 mag 20230,41000,41000,40000,40600,375860.000
19 mag 20230,42000,42000,42000,42000,38874.000
18 mag 20230,42000,42000,42000,42000,3887-
17 mag 20230,42000,42000,42000,42000,3887-
16 mag 20230,42000,42000,42000,42000,3887-
15 mag 20230,42000,42000,42000,42000,3887-
12 mag 20230,42000,42000,42000,42000,38878.000
11 mag 20230,43600,44800,42800,42800,396140.000
10 mag 20230,43200,44600,43000,44600,412860.000
09 mag 20230,43800,43800,43800,43800,4054-
08 mag 20230,43800,43800,43800,43800,4054-
05 mag 20230,42600,43800,42200,43800,405448.000
04 mag 20230,42400,42400,42400,42400,3924-
03 mag 20230,42400,42400,42400,42400,39244.000
02 mag 20230,42400,42400,42200,42200,390612.000
28 apr 20230,42600,42600,42600,42600,3943-
27 apr 20230,42600,42600,42600,42600,3943-
26 apr 20230,42600,42600,42600,42600,3943-
25 apr 20230,42600,42600,42600,42600,3943-
24 apr 20230,42600,42600,42600,42600,3943-
21 apr 20230,42600,42600,42600,42600,3943-
20 apr 20230,42600,42600,42600,42600,3943-
19 apr 20230,42600,42600,42600,42600,3943-
18 apr 20230,42600,42600,42600,42600,3943-
17 apr 20230,42600,42600,42600,42600,3943-
14 apr 20230,42600,42600,42600,42600,39434.000
13 apr 20230,42400,42400,42400,42400,3924-
12 apr 20230,42400,42400,42400,42400,39244.000
11 apr 20230,43200,43200,43200,43200,39988.000
06 apr 20230,42800,43000,42800,43000,398020.000
05 apr 20230,42000,42800,42000,42800,396128.000
04 apr 20230,44600,44600,41000,42000,388784.000
03 apr 20230,40000,44000,40000,43800,4054188.000
31 mar 20230,40200,42200,40200,41000,379532.000
30 mar 20230,37600,41000,37600,40400,3739248.000
29 mar 20230,36600,36600,36600,36600,33874.000
28 mar 20230,36400,36400,36400,36400,3369-
27 mar 20230,36400,36400,36400,36400,3369-
24 mar 20230,37000,37000,36400,36400,336916.000
23 mar 20230,37000,37000,37000,37000,34248.000
22 mar 20230,37800,37800,37800,37800,3498-
21 mar 20230,37800,37800,37800,37800,3498-
20 mar 20230,37800,37800,37800,37800,3498-
17 mar 20230,37800,37800,37800,37800,3498-
16 mar 20230,37800,37800,37800,37800,3498-
15 mar 20230,37800,37800,37800,37800,3498-
14 mar 20230,37800,37800,37800,37800,3498-
13 mar 20230,37800,37800,37800,37800,34988.000
10 mar 20230,38000,38000,38000,38000,3517-
09 mar 20230,38000,38000,38000,38000,3517-
08 mar 20230,38000,38000,38000,38000,3517-
07 mar 20230,38000,38000,38000,38000,351732.000
06 mar 20230,38000,38000,38000,38000,3517-
03 mar 20230,39400,39400,38000,38000,351712.000
02 mar 20230,37800,37800,37800,37800,34984.000
01 mar 20230,38600,39000,38000,39000,360960.000
28 feb 20230,38000,38000,38000,38000,3517-
27 feb 20230,38000,38000,38000,38000,3517-
24 feb 20230,38000,38000,38000,38000,3517-
23 feb 20230,38000,38000,38000,38000,3517-
22 feb 20230,38000,38000,38000,38000,3517-
21 feb 20230,38000,38000,38000,38000,3517-
20 feb 20230,37800,38000,37800,38000,351728.000
17 feb 20230,37600,37600,37600,37600,3480-
16 feb 20230,37600,37600,37600,37600,3480-
15 feb 20230,37600,37600,37600,37600,34804.000
14 feb 20230,37200,37400,37200,37400,346116.000
13 feb 20230,36400,36400,36400,36400,3369-
10 feb 20230,36400,36400,36400,36400,33694.000
09 feb 20230,37600,37600,37600,37600,348016.000
08 feb 20230,37400,37400,37400,37400,3461-
07 feb 20230,37400,37400,37400,37400,34618.000
06 feb 20230,36200,36200,36200,36200,3350-
03 feb 20230,35400,36600,35400,36200,335020.000
02 feb 20230,34400,34400,34400,34400,3184-
01 feb 20230,34400,34400,34400,34400,3184-
31 gen 20230,34600,34600,34400,34400,318416.000
30 gen 20230,36000,36000,36000,36000,3332-
27 gen 20230,36000,36000,36000,36000,3332-
26 gen 20230,35000,36000,35000,36000,333216.000
25 gen 20230,34400,34400,34400,34400,3184-
24 gen 20230,34400,34400,34400,34400,31844.000
23 gen 20230,35600,35600,35600,35600,3295-
20 gen 20230,35600,35600,35600,35600,3295-
19 gen 20230,35600,35600,35600,35600,3295-
*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...