Italia markets open in 1 hour 9 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
46,00+1,30 (+2,91%)
Alla chiusura: 5:24PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 202145,0046,0043,6046,0046,0010.650
17 set 202145,2045,2044,6044,7044,702.250
16 set 202145,4045,5044,4044,6044,606.750
15 set 202144,4045,9044,2044,4044,4011.100
14 set 202143,9044,5043,9044,0044,003.750
13 set 202144,8045,4042,2043,4043,4020.250
10 set 202144,6045,0043,6044,0044,005.250
09 set 202147,4047,7044,3044,8044,8020.250
08 set 202145,3047,9044,9046,1046,1039.750
07 set 202144,5046,0043,7044,9044,9020.700
06 set 202143,8044,5043,1044,2044,206.450
03 set 202144,4044,8044,0044,4044,409.300
02 set 202142,6044,4042,6044,3044,308.550
01 set 202142,6043,1042,6043,1043,102.100
31 ago 202142,8043,0042,1042,7042,703.000
30 ago 202143,0043,2042,3042,6042,603.450
27 ago 202143,3043,3042,9043,3043,30750
26 ago 202143,2043,4042,7043,3043,301.950
25 ago 202142,8043,3042,6042,9042,902.400
24 ago 202143,3043,8043,1043,4043,403.600
23 ago 202144,1044,1043,1043,4043,404.200
20 ago 202143,8044,2043,1043,6043,603.150
19 ago 202143,4043,5042,6043,5043,501.650
18 ago 202144,0044,2043,1043,9043,902.250
17 ago 202142,6043,6042,4043,5043,502.100
16 ago 202144,0044,0042,6042,6042,604.200
13 ago 202144,6044,6043,9044,4044,402.250
12 ago 202144,0045,0044,0044,6044,6010.500
11 ago 202143,0044,0043,0044,0044,006.150
10 ago 202143,5043,8043,0043,0043,004.500
09 ago 202141,9043,3041,9043,0043,007.500
06 ago 202141,4041,7040,6041,5041,5010.200
05 ago 202141,5041,9041,1041,2041,206.000
04 ago 202143,1043,1041,4041,7041,705.850
03 ago 202143,0043,4042,5042,8042,806.150
02 ago 202142,1043,2041,0042,5042,5024.150
30 lug 202139,8043,0039,8042,0042,0075.750
29 lug 202139,3039,9039,2039,8039,802.550
28 lug 202139,5039,8039,4039,8039,801.200
27 lug 202139,5039,9039,0039,9039,903.000
26 lug 202140,1040,2039,0039,1039,106.150
23 lug 202140,2040,3039,3040,2040,204.350
22 lug 202139,6040,3039,1040,0040,004.500
21 lug 202140,0041,6039,1039,1039,1019.350
20 lug 202136,7040,3036,7039,7039,7024.450
19 lug 202136,0036,8034,5036,5036,5021.750
16 lug 202139,0039,1036,6036,6036,6019.200
15 lug 202140,0040,0038,6038,9038,907.050
14 lug 202140,9040,9039,2040,0040,0013.950
13 lug 202142,0042,3040,3040,9040,909.750
12 lug 202142,0042,4041,3041,3041,301.800
09 lug 202141,7042,5041,7042,0042,004.800
08 lug 202141,9042,1040,2041,2041,2015.150
07 lug 202142,7043,8042,0042,5042,5012.000
06 lug 202143,8044,6043,0043,1043,1011.550
05 lug 202144,2044,4043,0043,9043,906.300
02 lug 202144,3045,0044,0044,0044,005.550
01 lug 202144,6046,0044,4044,7044,709.000
30 giu 202144,6044,9043,6044,1044,106.450
29 giu 202144,4044,7044,0044,2044,203.750
28 giu 202144,0045,0043,9044,8044,805.550
25 giu 202145,4045,5043,5044,4044,405.100
24 giu 202144,3045,1044,0044,8044,807.050
23 giu 202143,2044,1043,0044,0044,001.800
22 giu 202143,5044,2043,2043,5043,505.850
21 giu 202144,3044,9042,8043,0043,009.450
18 giu 202144,7045,8043,7043,7043,709.000
17 giu 202145,8045,8043,8044,7044,7010.650
16 giu 202146,0046,3045,2046,0046,007.950
15 giu 202144,4046,4044,4046,3046,3013.800
14 giu 202145,3046,0044,0044,1044,1018.450
11 giu 202142,9045,9042,3045,0045,0024.000
10 giu 202144,5044,5042,2042,9042,9042.000
09 giu 202143,7046,0042,0045,0045,0066.300
08 giu 202148,6048,8046,6047,3047,3014.700
07 giu 202149,8049,8048,5048,9048,909.450
04 giu 202150,4050,4049,3050,0050,002.550
03 giu 202149,3050,0049,0050,0050,003.750
02 giu 202151,0051,0049,1049,1049,103.600
01 giu 202151,2051,4049,6049,6049,609.450
31 mag 202149,0051,0049,0051,0051,0010.950
28 mag 202150,2050,2047,8048,3048,3025.650
27 mag 202151,2052,6050,2050,2050,209.150
26 mag 202150,6051,2049,2051,0051,006.300
25 mag 202152,0052,6050,0050,6050,6015.600
24 mag 202150,8052,8049,6051,0051,0022.650
21 mag 202151,4055,0048,0049,5049,5064.050
20 mag 202149,6052,0049,0051,4051,4037.350
19 mag 202149,2049,4047,8049,0049,0019.650
18 mag 202146,4049,4046,4049,4049,4034.500
17 mag 202146,2046,3045,1045,7045,7014.850
14 mag 202144,3045,8043,2043,8043,8039.300
13 mag 202140,7044,2040,1043,7043,7037.950
12 mag 202138,1041,0038,0040,5040,5035.700
11 mag 202137,8038,0037,1038,0038,003.150
10 mag 202137,6038,8037,5037,9037,9013.350
07 mag 202137,3037,5036,9037,0037,004.500
06 mag 202136,7037,0036,5036,9036,904.200
05 mag 202137,3037,6036,5037,3037,308.550
04 mag 202137,4037,8037,1037,8037,807.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...