Italia markets open in 2 hours 24 minutes

Pozzi Milano S.p.A. (POZ.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,4000+0,0050 (+0,36%)
Alla chiusura: 02:20PM CET
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 20231,39501,40001,38001,40001,400010.000
07 feb 20231,37501,39501,37501,39501,39505.000
06 feb 20231,36501,39501,36501,39501,395020.000
03 feb 20231,37501,40501,32501,35501,355080.000
02 feb 20231,38501,45501,38001,39501,395055.000
01 feb 20231,38001,39501,37501,39501,39507.500
31 gen 20231,34501,42501,34501,42501,425015.000
30 gen 20231,37001,38501,36001,37001,370017.500
27 gen 20231,40001,40001,40001,40001,40002.500
26 gen 20231,50001,50001,38501,38501,385042.500
25 gen 20231,40001,43001,40001,43001,43005.000
24 gen 20231,39001,42001,39001,40501,405015.000
23 gen 20231,40001,42001,39501,42001,420025.000
20 gen 20231,39001,41501,38501,41001,410012.500
19 gen 20231,35001,39001,35001,38501,385027.500
18 gen 20231,37001,38501,34001,37501,375057.500
17 gen 20231,35501,38001,33501,36501,365050.000
16 gen 20231,45501,46501,36501,36501,3650115.000
13 gen 20231,34001,47001,34001,39001,3900105.000
12 gen 20231,47001,49501,36001,37501,375097.500
11 gen 20231,48501,50001,45001,50001,500032.500
10 gen 20231,47001,48501,47001,48501,48505.000
09 gen 20231,48001,51001,47001,47001,470025.000
06 gen 20231,47501,49001,47501,49001,49005.000
05 gen 20231,49501,51001,45001,48001,4800125.000
04 gen 20231,49501,50501,46001,48501,485025.000
03 gen 20231,45001,49501,45001,49501,495022.500
02 gen 20231,46501,49501,45501,45501,455015.000
30 dic 20221,49001,51501,47001,49001,490040.000
29 dic 20221,47001,52001,47001,52001,520027.500
28 dic 20221,51001,52001,49001,49001,490015.000
27 dic 20221,47501,52001,47501,49501,495027.500
23 dic 20221,49501,55001,48001,49501,495045.000
22 dic 20221,53001,53001,48001,51001,510062.500
21 dic 20221,51001,53001,47001,51501,515082.500
20 dic 20221,52001,52001,50501,50501,505015.000
19 dic 20221,46001,50001,46001,50001,500047.500
16 dic 20221,49001,49001,43501,46501,465022.500
15 dic 20221,48001,48501,46001,48501,485030.000
14 dic 20221,49501,49501,46001,46001,460062.500
13 dic 20221,47001,48501,47001,48501,485035.000
12 dic 20221,46501,48501,44501,46001,460035.000
09 dic 20221,44501,49001,43001,49001,490035.000
08 dic 20221,45501,45501,43001,44001,440012.500
07 dic 20221,45501,45501,45001,45501,455020.000
06 dic 20221,45501,45501,42501,45501,455030.000
05 dic 20221,49001,49501,43001,44501,445095.000
02 dic 20221,46001,49001,44001,46001,460072.500
01 dic 20221,44501,46001,43001,46001,460032.500
30 nov 20221,46501,46501,41001,43501,435075.000
29 nov 20221,37001,44001,36001,44001,4400112.500
28 nov 20221,38001,40001,34001,35501,355085.000
25 nov 20221,35001,38501,34501,37001,370027.500
24 nov 20221,42001,42501,33001,35001,3500145.000
23 nov 20221,43001,45501,38501,41501,415077.500
22 nov 20221,42001,56001,36501,42001,4200267.500
21 nov 20221,20501,36501,20501,36501,3650125.000
18 nov 20221,21501,22001,18501,19001,190035.000
17 nov 20221,20001,23501,20001,20501,205042.500
16 nov 20221,21501,23501,20501,21501,215025.000
15 nov 20221,23001,27001,21001,22001,220095.000
14 nov 20221,18501,24001,18501,21001,2100117.500
11 nov 20221,18501,19501,14001,14001,140072.500
10 nov 20221,13501,22001,12501,18501,185050.000
09 nov 20221,10501,12001,10501,12001,120012.500
08 nov 20221,12001,12001,12001,12001,12005.000
07 nov 20221,10001,12001,08501,10501,105037.500
04 nov 20221,11501,11501,10501,11001,11007.500
03 nov 20221,11501,11501,09001,11001,110020.000
02 nov 20221,08001,11001,08001,11001,110022.500
01 nov 20221,08001,08001,06001,08001,080027.500
31 ott 20221,11001,11001,07501,07501,075027.500
28 ott 20221,09501,15001,08001,09501,095067.500
27 ott 20221,11001,11001,09001,10501,105022.500
26 ott 20221,12501,12501,08501,09501,095042.500
25 ott 20221,06001,13001,06001,09501,0950160.000
24 ott 20221,04001,05001,03001,05001,050042.500
21 ott 20221,03001,05001,02001,02001,020067.500
20 ott 20221,03501,04001,02001,02501,025055.000
19 ott 20221,04501,05001,03501,04001,040040.000
18 ott 20221,06001,06001,01501,04001,040050.000
17 ott 20221,06001,08501,05501,05501,055025.000
14 ott 20221,04501,07001,02001,07001,070030.000
13 ott 20221,06501,08001,04001,04001,040047.500
12 ott 20221,08501,08501,05501,05501,055030.000
11 ott 20221,08001,09001,05501,09001,090037.500
10 ott 20221,06501,08501,03001,08501,085035.000
07 ott 20221,09501,09501,05001,06501,065017.500
06 ott 20221,08001,09001,06001,09001,090012.500
05 ott 20221,08001,10001,05501,07501,075030.000
04 ott 20221,10501,12441,09101,09101,091037.500
03 ott 20221,08481,08481,08481,08481,08482.500
30 set 20221,05981,08161,04001,08101,081050.000
29 set 20220,99001,05000,98511,04541,0454147.500
28 set 20220,97500,98630,95100,95100,951015.000
27 set 20220,98800,98800,98800,98800,988017.500
26 set 20220,98900,98900,98900,98900,98902.500
23 set 20220,98500,98750,95800,98750,987510.000
22 set 20220,97500,97980,97500,97980,97985.000
21 set 20220,98990,98990,93840,97000,9700662.500
*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...