Italia markets closed

Portobello S.p.A. (POR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,52-0,04 (-0,72%)
Alla chiusura: 05:29PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20245,545,585,425,525,525.850
25 apr 20245,405,565,365,565,563.450
24 apr 20245,705,725,325,445,4435.100
23 apr 20245,925,945,685,765,763.900
22 apr 20245,785,925,665,785,788.700
19 apr 20245,845,845,745,785,786.150
18 apr 20246,006,005,925,925,92750
17 apr 20246,006,005,805,925,927.800
16 apr 20246,086,085,966,006,009.450
15 apr 20246,166,246,006,066,067.200
12 apr 20246,126,486,126,166,169.150
11 apr 20246,126,126,086,126,123.150
10 apr 20246,206,306,066,286,286.000
09 apr 20246,246,386,186,346,348.250
08 apr 20246,246,306,146,266,264.500
05 apr 20246,386,406,126,246,2428.500
04 apr 20246,566,706,366,506,5027.750
03 apr 20246,306,786,066,766,7631.800
02 apr 20245,406,445,406,306,3063.750
28 mar 20246,266,886,166,706,7026.550
27 mar 20246,306,306,106,186,1825.350
26 mar 20246,386,526,266,386,3812.450
25 mar 20246,686,686,366,366,3610.800
22 mar 20246,666,706,606,686,682.550
21 mar 20246,606,686,506,666,6610.800
20 mar 20246,606,606,506,606,606.450
19 mar 20246,666,686,486,666,667.500
18 mar 20246,606,646,466,646,646.750
15 mar 20246,546,646,266,646,649.600
14 mar 20246,606,606,506,506,506.900
13 mar 20246,606,726,526,666,665.550
12 mar 20246,526,766,406,706,7017.100
11 mar 20247,047,046,526,686,6840.650
08 mar 20246,987,146,946,946,9421.450
07 mar 20247,127,147,007,087,0812.000
06 mar 20247,147,307,007,147,1438.400
05 mar 20247,047,127,007,047,0423.400
04 mar 20247,047,147,027,107,1014.400
01 mar 20247,047,207,027,167,1625.650
29 feb 20247,087,307,027,047,0424.750
28 feb 20247,207,287,047,067,0621.750
27 feb 20247,247,387,207,287,2822.350
26 feb 20247,447,567,207,407,4072.000
23 feb 20247,527,727,447,447,4423.850
22 feb 20247,467,927,407,567,5675.450
21 feb 20247,547,587,247,527,52271.950
20 feb 20247,988,307,407,767,76258.450
19 feb 20249,009,468,808,808,8043.500
16 feb 20249,349,389,009,109,1027.000
15 feb 20249,149,628,949,229,2264.350
14 feb 20249,049,609,049,069,0678.000
13 feb 20249,549,808,729,049,04104.850
12 feb 20248,589,888,549,449,44148.350
09 feb 20247,148,707,148,408,40153.900
08 feb 20246,727,086,727,007,009.000
07 feb 20246,946,946,626,866,8621.150
06 feb 20247,007,066,846,946,949.300
05 feb 20247,007,086,926,946,9410.500
02 feb 20247,067,066,847,007,009.750
01 feb 20247,047,146,987,107,1021.300
31 gen 20247,027,047,007,027,0229.100
30 gen 20247,027,066,987,027,0225.800
29 gen 20247,287,287,007,007,009.150
26 gen 20247,227,587,087,187,1836.450
25 gen 20247,547,547,227,247,2418.750
24 gen 20247,807,827,667,667,665.550
23 gen 20248,148,147,627,927,928.400
22 gen 20247,848,527,848,008,0023.550
19 gen 20247,467,947,327,867,8615.450
18 gen 20247,327,507,327,367,362.400
17 gen 20247,207,387,207,327,323.750
16 gen 20247,227,347,147,247,243.900
15 gen 20247,127,287,127,227,2210.650
12 gen 20247,477,477,227,257,2510.167
11 gen 20247,897,897,207,377,3731.262
10 gen 20247,597,917,597,917,916.070
09 gen 20247,757,917,557,837,835.766
08 gen 20247,597,937,557,857,857.587
05 gen 20248,118,117,357,617,6122.156
04 gen 20248,428,588,098,118,119.257
03 gen 20248,528,748,428,428,422.579
02 gen 20248,688,908,548,608,6011.230
29 dic 20238,508,768,508,668,664.400
28 dic 20238,848,848,428,508,5013.051
27 dic 20239,139,478,768,848,8420.790
22 dic 20239,239,399,059,139,138.498
21 dic 20239,359,399,179,219,215.463
20 dic 20239,619,619,339,379,3715.175
19 dic 20239,7910,039,519,619,6112.899
18 dic 20239,3310,189,219,759,7554.025
15 dic 20239,339,439,039,199,1913.354
14 dic 20238,909,438,909,339,3317.300
13 dic 20239,759,888,949,039,0358.730
12 dic 20239,799,939,579,759,7518.969
11 dic 202310,0810,089,4710,0810,0814.113
08 dic 202310,0810,3310,0310,0810,083.793
07 dic 202310,2810,3810,0310,1810,1812.292
06 dic 202310,7711,029,9310,2810,2840.367
05 dic 202310,1310,779,6710,5810,5846.286
04 dic 202310,6311,329,8110,2310,2382.707
*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...