Yahoo

Mail

Italia markets closed

FTSE MIB
33.922,16
+40,66(+0,12%)
Dow Jones
37.986,40
+211,02(+0,56%)
Nasdaq
15.282,01
-319,49(-2,05%)
Nikkei 225
37.068,35
-1.011,35(-2,66%)
Petrolio
83,24
+0,51(+0,62%)
Bitcoin EUR
59.724,50
+3.297,30(+5,84%)

Österreichische Post AG (POST.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

32,00

+0,20

(+0,63%)

Alla chiusura: 05:35PM CEST

Periodo di tempo:

20 apr 2023 - 20 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
19 apr 2024	31,95	32,05	31,70	32,00	32,00	23.856
18 apr 2024	31,75	32,00	31,65	31,80	31,80	24.721
17 apr 2024	31,60	31,85	31,60	31,65	31,65	23.005
16 apr 2024	31,75	31,85	31,60	31,70	31,70	29.950
15 apr 2024	31,80	32,15	31,70	31,75	31,75	28.887
12 apr 2024	32,20	32,25	31,60	31,65	31,65	21.963
11 apr 2024	31,85	32,30	31,85	32,15	32,15	12.962
10 apr 2024	32,40	32,45	32,00	32,00	32,00	20.471
09 apr 2024	32,15	32,40	32,00	32,20	32,20	21.949
08 apr 2024	32,30	32,30	32,05	32,15	32,15	17.471
05 apr 2024	32,05	32,25	32,00	32,25	32,25	23.225
04 apr 2024	32,00	32,25	31,95	32,05	32,05	25.835
03 apr 2024	32,00	32,15	31,75	32,15	32,15	33.482
02 apr 2024	31,95	32,15	31,80	31,85	31,85	44.245
28 mar 2024	31,80	31,80	31,45	31,65	31,65	24.907
27 mar 2024	31,75	31,90	31,65	31,65	31,65	19.041
26 mar 2024	31,70	31,90	31,65	31,65	31,65	19.835
25 mar 2024	31,45	31,95	31,35	31,65	31,65	39.032
22 mar 2024	31,50	31,70	31,40	31,50	31,50	19.585
21 mar 2024	31,45	31,70	31,30	31,55	31,55	34.321
20 mar 2024	31,20	31,40	31,20	31,25	31,25	19.934
19 mar 2024	31,05	31,25	30,85	31,10	31,10	24.368
18 mar 2024	30,95	31,05	30,70	30,95	30,95	44.094
15 mar 2024	30,40	30,90	30,40	30,75	30,75	184.151
14 mar 2024	30,60	30,60	30,00	30,45	30,45	45.742
13 mar 2024	30,35	30,60	30,10	30,35	30,35	38.261
12 mar 2024	30,20	30,20	29,90	30,10	30,10	34.262
11 mar 2024	29,85	30,30	29,85	30,10	30,10	46.344
08 mar 2024	29,90	30,00	29,70	29,80	29,80	24.854
07 mar 2024	29,75	30,30	29,75	29,95	29,95	14.662
06 mar 2024	30,05	30,20	29,75	29,80	29,80	40.431
05 mar 2024	30,00	30,20	29,95	30,00	30,00	22.635
04 mar 2024	30,10	30,30	30,00	30,15	30,15	21.562
01 mar 2024	30,10	30,15	29,75	30,00	30,00	35.027
29 feb 2024	30,10	30,30	29,85	29,95	29,95	44.610
28 feb 2024	30,05	30,15	29,80	29,85	29,85	22.318
27 feb 2024	30,20	30,40	29,70	29,90	29,90	69.170
26 feb 2024	30,25	30,30	30,00	30,10	30,10	38.554
23 feb 2024	30,50	30,50	30,20	30,25	30,25	15.252
22 feb 2024	30,80	30,80	30,30	30,30	30,30	19.295
21 feb 2024	30,50	30,65	30,40	30,45	30,45	26.014
20 feb 2024	30,70	30,85	30,55	30,60	30,60	21.839
19 feb 2024	30,50	30,60	30,40	30,50	30,50	22.309
16 feb 2024	30,50	30,60	30,35	30,45	30,45	17.365
15 feb 2024	30,60	30,75	30,35	30,35	30,35	19.895
14 feb 2024	30,60	30,75	30,45	30,50	30,50	17.857
13 feb 2024	30,70	30,75	30,40	30,40	30,40	26.539
12 feb 2024	30,60	30,60	30,35	30,45	30,45	38.647
09 feb 2024	31,00	31,10	30,40	30,40	30,40	57.105
08 feb 2024	31,20	31,25	31,00	31,00	31,00	53.869
07 feb 2024	31,50	31,85	31,20	31,20	31,20	28.531
06 feb 2024	31,85	32,00	31,20	31,65	31,65	38.867
05 feb 2024	31,30	31,90	31,10	31,85	31,85	59.380
02 feb 2024	31,15	31,40	31,15	31,20	31,20	26.916
01 feb 2024	31,50	31,50	31,15	31,20	31,20	21.982
31 gen 2024	31,15	31,50	31,05	31,35	31,35	52.112
30 gen 2024	31,70	31,70	31,15	31,30	31,30	14.428
29 gen 2024	31,75	31,75	31,20	31,25	31,25	21.413
26 gen 2024	31,80	31,80	31,20	31,70	31,70	33.064
25 gen 2024	31,40	31,95	31,40	31,80	31,80	21.965
24 gen 2024	31,80	31,80	31,15	31,45	31,45	18.599
23 gen 2024	31,20	31,80	31,20	31,40	31,40	21.773
22 gen 2024	31,50	31,50	31,15	31,15	31,15	19.996
19 gen 2024	31,40	31,50	31,15	31,20	31,20	25.291
18 gen 2024	31,55	31,55	31,25	31,45	31,45	24.363
17 gen 2024	32,20	32,20	31,60	31,70	31,70	30.663
16 gen 2024	32,60	32,60	31,90	31,90	31,90	37.493
15 gen 2024	32,65	32,65	32,30	32,35	32,35	12.855
12 gen 2024	32,50	32,75	32,45	32,50	32,50	13.799
11 gen 2024	32,55	32,75	32,50	32,55	32,55	23.343
10 gen 2024	32,65	32,65	32,35	32,50	32,50	16.090
09 gen 2024	32,65	32,75	32,55	32,70	32,70	18.748
08 gen 2024	32,65	32,80	32,35	32,65	32,65	21.968
05 gen 2024	32,50	32,80	32,45	32,50	32,50	21.595
04 gen 2024	32,40	32,85	32,30	32,75	32,75	29.894
03 gen 2024	32,65	32,65	32,30	32,45	32,45	18.302
02 gen 2024	32,80	33,00	32,45	32,45	32,45	28.739
29 dic 2023	32,05	32,75	32,05	32,70	32,70	36.741
28 dic 2023	32,35	32,40	32,15	32,25	32,25	24.960
27 dic 2023	32,65	32,75	32,35	32,45	32,45	40.745
22 dic 2023	32,35	32,80	32,35	32,75	32,75	11.160
21 dic 2023	33,10	33,40	32,55	32,65	32,65	51.532
20 dic 2023	32,40	33,25	32,15	33,20	33,20	170.853
19 dic 2023	32,30	32,50	32,10	32,20	32,20	36.880
18 dic 2023	31,40	32,20	31,40	32,10	32,10	69.997
15 dic 2023	31,40	32,10	31,35	31,90	31,90	156.970
14 dic 2023	31,50	31,80	31,35	31,55	31,55	34.938
13 dic 2023	31,70	31,70	31,50	31,55	31,55	22.162
12 dic 2023	31,35	31,65	31,35	31,60	31,60	38.081
11 dic 2023	31,30	31,70	31,30	31,70	31,70	39.712
08 dic 2023	31,80	31,80	31,50	31,75	31,75	12.488
07 dic 2023	31,40	31,70	31,40	31,45	31,45	19.724
06 dic 2023	31,50	31,90	31,50	31,75	31,75	35.343
05 dic 2023	31,40	31,80	31,35	31,60	31,60	40.463
04 dic 2023	31,50	32,00	31,40	31,50	31,50	38.827
01 dic 2023	31,75	31,75	31,50	31,50	31,50	25.342
30 nov 2023	31,75	32,00	31,40	31,45	31,45	60.364
29 nov 2023	31,80	32,10	31,80	31,90	31,90	21.907
28 nov 2023	32,20	32,20	31,60	31,85	31,85	35.240
27 nov 2023	31,80	32,45	31,80	32,00	32,00	37.361
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...

FTSE MIB33.922,16+40,66(+0,12%)

Dow Jones37.986,40+211,02(+0,56%)

Nasdaq 15.282,01-319,49(-2,05%)

Nikkei 22537.068,35-1.011,35(-2,66%)

Petrolio83,24+0,51(+0,62%)

Bitcoin EUR59.724,50+3.297,30(+5,84%)

Österreichische Post AG (POST.VI)

FTSE MIB
33.922,16
+40,66(+0,12%)

Dow Jones
37.986,40
+211,02(+0,56%)

Nasdaq
15.282,01
-319,49(-2,05%)

Nikkei 225
37.068,35
-1.011,35(-2,66%)

Petrolio
83,24
+0,51(+0,62%)

Bitcoin EUR
59.724,50
+3.297,30(+5,84%)