Italia markets close in 1 hour 34 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
19,40+0,40 (+2,11%)
Al 03:20PM CET. Mercato aperto.
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202219,3019,6019,1019,4019,408.400
30 nov 2022------
29 nov 202219,2019,3518,8519,3519,358.550
28 nov 202218,6519,2018,6519,0519,055.700
25 nov 202218,7518,7518,5018,6518,654.050
24 nov 202218,8518,8518,5018,8018,804.950
23 nov 202218,9018,9518,6018,7518,752.700
22 nov 202218,6518,7018,3018,6518,652.550
21 nov 202218,2518,9518,2518,6518,657.350
18 nov 202218,1018,4517,9518,0018,005.550
17 nov 202217,9017,9517,7017,9517,951.350
16 nov 202217,9518,3517,7017,9517,956.300
15 nov 202218,5018,5017,9017,9517,9513.200
14 nov 202218,6018,6517,8518,5018,505.550
11 nov 202219,3019,3018,3018,3018,3011.100
10 nov 202218,5019,1518,0018,6018,6010.650
09 nov 202218,3018,8018,0018,8018,804.500
08 nov 202218,5018,7017,9518,4518,455.700
07 nov 202218,1518,4017,9517,9517,951.350
04 nov 202217,8018,3517,6018,2018,203.450
03 nov 202218,3018,3017,6517,8017,802.400
02 nov 202219,2519,7518,3018,3018,3015.300
01 nov 202219,4019,7018,8519,2019,209.450
31 ott 202217,8020,1017,8018,5018,5026.250
28 ott 202217,5017,6517,2017,6017,607.050
27 ott 202217,1017,5016,5517,4017,408.100
26 ott 202215,9017,1515,9016,9016,907.950
25 ott 202216,6516,9016,0016,0516,0510.050
24 ott 202215,8516,4515,7516,4516,452.850
21 ott 202216,4516,6015,9515,9515,957.500
20 ott 202216,0017,5016,0016,2516,2513.800
19 ott 202216,5016,6015,8015,8515,859.300
18 ott 202216,9016,9516,4016,4016,409.750
17 ott 202216,6016,8516,3516,4516,451.950
14 ott 202217,3017,6016,3516,5016,505.100
13 ott 202217,0517,5016,5516,7516,755.550
12 ott 202217,3517,5016,8016,8016,804.650
11 ott 202217,1017,5016,7017,3517,354.350
10 ott 202217,6017,6017,5017,5017,50450
07 ott 202217,7518,3517,6517,8017,801.350
06 ott 202217,3017,6017,3017,6017,601.200
05 ott 202217,5517,5517,0017,0017,002.100
04 ott 202217,6517,9017,5517,5517,551.200
03 ott 202217,0017,3017,0017,3017,30750
30 set 202216,5017,6016,1017,3017,308.100
29 set 202218,2518,3516,5016,5016,5010.800
28 set 202218,0018,4017,7518,3518,351.950
27 set 202218,6019,2018,3018,3018,304.500
26 set 202218,7019,3517,9018,5018,5010.350
23 set 202219,2019,2017,9018,3518,3513.050
22 set 202216,4520,7015,8519,1019,1030.750
21 set 202219,7020,5016,8017,0017,0051.300
20 set 202223,5024,2019,5519,5519,5531.650
19 set 202225,6025,6023,7023,8023,806.450
16 set 202225,0025,4024,9025,1025,102.850
15 set 202225,3026,4025,1025,8025,808.550
14 set 202224,2025,3024,2025,3025,301.500
13 set 202225,0025,3024,5024,9024,901.950
12 set 202224,5026,3024,2024,9024,904.050
09 set 202223,4025,1023,4024,2024,204.950
08 set 202222,5023,0022,4023,0023,00900
07 set 202222,8022,8022,8022,8022,80-
06 set 202223,0023,3022,8022,8022,801.050
05 set 202223,0023,0022,5022,8022,80900
02 set 202223,6023,6023,1023,1023,10600
01 set 202223,9023,9023,2023,5023,50750
31 ago 202223,6023,7023,5023,6023,60750
30 ago 202223,9023,9023,6023,7023,701.200
29 ago 202224,0024,3023,8023,8023,801.050
26 ago 202224,8024,8024,0024,1024,103.150
25 ago 202223,9023,9023,9023,9023,90600
24 ago 202223,7023,7023,7023,7023,70150
23 ago 202223,6024,0023,3023,8023,801.950
22 ago 202223,8023,8023,5023,5023,501.500
19 ago 202224,1024,1023,9023,9023,901.650
18 ago 202224,0024,2024,0024,1024,10900
17 ago 202224,8024,9023,5024,0024,005.100
16 ago 202224,5024,5024,2024,3024,301.800
12 ago 202224,7024,7024,5024,6024,60750
11 ago 202224,5025,0024,3025,0025,003.000
10 ago 202224,5024,9024,5024,9024,90750
09 ago 202225,0025,7024,5024,8024,803.900
08 ago 202225,0026,8024,5025,0025,0014.850
05 ago 202224,1025,1024,1025,0025,008.250
04 ago 202224,1024,5024,0024,4024,403.600
03 ago 202224,3024,6024,2024,5024,501.350
02 ago 202225,0025,0024,1024,5024,501.650
01 ago 202224,8025,0024,8024,8024,80900
29 lug 202224,7025,0024,5024,8024,801.500
28 lug 202225,0025,0024,9025,0025,001.800
27 lug 202225,0025,2025,0025,2025,20300
26 lug 202225,3025,3025,3025,3025,30-
25 lug 202225,3025,3025,3025,3025,30150
22 lug 202225,0025,0025,0025,0025,00-
21 lug 202225,8025,8024,7025,0025,004.350
20 lug 202226,8027,1025,8025,8025,806.900
19 lug 202227,1027,4026,5026,9026,901.050
18 lug 202226,9026,9026,4026,6026,601.650
15 lug 202225,4026,5025,4026,4026,40900
14 lug 202225,0025,1024,5025,1025,10750
*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...