Italia markets close in 4 hours 59 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,60+0,80 (+2,52%)
Al 11:30AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mag 202232,6032,6032,5032,6032,60750
17 mag 202231,8032,8031,6031,8031,807.500
16 mag 202230,8031,7030,7031,7031,702.850
13 mag 202231,0031,0030,1030,4030,402.850
12 mag 202230,0031,4029,5031,1031,102.100
11 mag 202230,2030,3029,5029,9029,902.400
10 mag 202230,1030,7029,4029,4029,404.950
09 mag 202231,4032,2029,5029,9029,906.900
06 mag 202233,4033,4031,5032,0032,002.700
05 mag 202233,7034,1032,4032,4032,403.000
04 mag 202233,2033,5032,2033,3033,304.200
03 mag 202233,7033,9033,4033,5033,501.950
02 mag 202233,5033,7033,1033,5033,504.650
29 apr 202235,0035,0033,6034,1034,103.450
28 apr 202233,9035,0033,4034,8034,8010.650
27 apr 202232,0033,0032,0032,4032,406.300
26 apr 202233,1033,1032,0032,7032,703.450
25 apr 202233,2034,2033,0033,1033,104.350
22 apr 202234,6034,6033,6033,8033,804.050
21 apr 202233,9036,0033,7035,2035,2012.300
20 apr 202235,2035,2032,0033,4033,4014.250
19 apr 202235,5035,7034,6035,2035,205.550
14 apr 202234,4037,0034,4035,5035,5042.450
13 apr 202230,0032,3027,9032,3032,3071.400
12 apr 202239,4040,3035,5035,5035,5024.600
11 apr 202238,4039,2038,1039,2039,201.650
08 apr 202238,4039,0038,4038,7038,704.050
07 apr 202237,7038,6037,7038,4038,403.000
06 apr 202239,2039,2037,5038,0038,002.550
05 apr 202238,5040,7038,2039,1039,1011.550
04 apr 202237,7038,1037,5037,9037,903.750
01 apr 202237,0037,8036,6037,5037,501.650
31 mar 202237,5037,6037,0037,0037,002.100
30 mar 202237,5037,5036,8037,4037,401.200
29 mar 202237,5037,6037,1037,6037,605.100
28 mar 202236,2037,3036,2037,0037,002.850
25 mar 202237,3037,3036,0036,2036,204.200
24 mar 202237,6037,6036,6036,7036,705.250
23 mar 202237,5038,3036,5037,4037,409.750
22 mar 202235,5036,8035,5036,8036,809.750
21 mar 202234,1037,4034,1036,4036,4013.350
18 mar 202232,6034,2031,4034,0034,004.800
17 mar 202232,0034,5031,8032,0032,0012.600
16 mar 202229,8033,2029,8033,2033,2012.900
15 mar 202229,8029,8028,8029,8029,801.950
14 mar 202230,2031,1029,9030,0030,003.900
11 mar 202229,5030,5029,1029,9029,903.450
10 mar 202231,2031,2029,4029,7029,704.800
09 mar 202229,2031,2029,2031,2031,2012.900
08 mar 202226,3028,7026,3028,0028,0015.600
07 mar 202226,4028,0024,7027,2027,2022.200
04 mar 202231,1031,3027,2028,8028,8027.300
03 mar 202233,4033,4031,3031,9031,903.150
02 mar 202233,0033,4032,6033,1033,102.550
01 mar 202233,8034,1033,0033,8033,803.600
28 feb 202233,9033,9033,0033,2033,203.450
25 feb 202234,3035,3033,0034,0034,005.250
24 feb 202233,1034,6031,2033,4033,4015.450
23 feb 202235,2035,4035,0035,4035,403.450
22 feb 202234,1035,4033,6034,5034,505.100
21 feb 202236,3036,3034,5035,7035,7010.200
18 feb 202237,1037,1036,2036,7036,703.750
17 feb 202237,7038,0037,0037,1037,101.350
16 feb 202237,5038,0037,0037,0037,004.200
15 feb 202237,4038,5037,4037,5037,503.900
14 feb 202239,1039,1036,4038,2038,2014.850
11 feb 202238,7039,8038,7039,6039,604.500
10 feb 202240,8040,8039,3039,8039,805.400
09 feb 202239,1041,4039,1040,7040,7011.550
08 feb 202238,8039,8038,4038,4038,4010.350
07 feb 202238,8039,7038,0038,2038,207.050
04 feb 202240,6040,7037,8038,6038,6097.500
03 feb 202240,8041,4039,8040,9040,9018.150
02 feb 202237,5040,0037,5039,7039,7020.550
01 feb 202237,6038,5036,2037,5037,5012.750
31 gen 202237,4037,4036,5037,4037,407.800
28 gen 202236,8036,8035,8036,5036,503.150
27 gen 202236,3038,1036,3036,9036,903.450
26 gen 202236,0036,7036,0036,7036,70750
25 gen 202236,5037,3036,3036,6036,601.650
24 gen 202237,2037,2036,0036,0036,003.300
21 gen 202237,6037,7037,1037,3037,302.250
20 gen 202237,8038,2037,5038,0038,001.950
19 gen 202238,2038,6038,0038,6038,602.250
18 gen 202238,0038,4037,5038,4038,403.000
17 gen 202238,4038,8038,2038,2038,202.100
14 gen 202238,4039,5038,0038,8038,803.750
13 gen 202238,9039,0038,5038,5038,501.800
12 gen 202238,5038,9038,5038,9038,90750
11 gen 202239,0039,0038,5038,5038,502.100
10 gen 202239,8039,8039,2039,2039,20900
07 gen 202239,2039,6038,9039,0039,001.650
06 gen 202239,1039,2038,7039,2039,201.650
05 gen 202238,5039,1038,5039,1039,102.550
04 gen 202238,5039,0038,5039,0039,001.950
03 gen 202239,8039,8038,3038,7038,705.550
30 dic 202139,4040,4039,0039,6039,603.600
29 dic 202140,4040,9039,1039,3039,303.150
28 dic 202139,0040,4039,0040,1040,103.150
27 dic 202139,2039,2037,6039,2039,209.900
*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...