Italia markets close in 1 hour 22 minutes

Pierrel S.p.A. (PRL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,2015-0,0015 (-0,74%)
Al 03:14PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20220,20050,20150,20050,20150,201515.500
24 giu 20220,20400,20600,19840,20300,203075.600
23 giu 20220,20000,20400,20000,20400,204057.146
22 giu 20220,19720,20450,19700,20300,203036.000
21 giu 20220,20300,20700,19740,20700,2070119.928
20 giu 20220,20600,20600,20200,20300,203018.526
17 giu 20220,20100,20650,19600,20500,205056.993
16 giu 20220,21050,21050,20150,20150,201540.550
15 giu 20220,20200,21000,20200,20850,208559.625
14 giu 20220,21100,21100,19660,20200,2020104.022
13 giu 20220,21250,21250,20050,20350,2035199.494
10 giu 20220,22000,22500,21000,21500,2150637.615
09 giu 20220,23450,24100,22550,23500,23501.098.735
08 giu 20220,22350,23300,22350,22800,2280410.633
07 giu 20220,22500,22650,22000,22200,2220111.945
06 giu 20220,22450,22750,21700,22400,2240124.500
03 giu 20220,22200,22400,21900,22400,2240111.777
02 giu 20220,22400,22450,21750,22200,222057.510
01 giu 20220,22600,22600,22000,22400,2240110.999
31 mag 20220,22600,22800,22100,22150,2215181.030
30 mag 20220,23100,23100,22050,22600,2260630.888
27 mag 20220,23800,24150,22800,23100,23101.332.950
26 mag 20220,21600,23900,21500,23350,23352.900.591
25 mag 20220,19500,21750,19100,21750,2175536.531
24 mag 20220,19200,19200,19100,19100,191041.772
23 mag 20220,19220,19220,19000,19220,192287.360
20 mag 20220,19420,19500,19180,19340,193464.500
19 mag 20220,19300,19360,19300,19300,193046.064
18 mag 20220,19680,19780,19420,19520,195240.100
17 mag 20220,19200,19700,19200,19700,1970140.324
16 mag 20220,19020,19200,19000,19200,192024.000
13 mag 20220,19040,19300,19020,19300,193041.155
12 mag 20220,19540,19560,19320,19320,193235.100
11 mag 20220,19240,19840,19200,19540,195486.191
10 mag 20220,18800,18820,18720,18760,187675.136
09 mag 20220,19200,19400,18660,18900,1890186.575
06 mag 20220,19900,20050,19600,19780,1978135.360
05 mag 20220,20100,20300,19900,19900,199038.874
04 mag 20220,20100,20100,20000,20000,200056.673
03 mag 20220,20200,20450,19880,20100,2010146.446
02 mag 20220,20450,20500,19500,20150,2015211.113
29 apr 20220,20850,21000,20400,20400,204091.432
28 apr 20220,21350,21350,20850,21000,210082.505
27 apr 20220,21000,21800,20300,21000,2100395.126
26 apr 20220,21050,21150,21000,21000,210051.500
25 apr 20220,22000,22000,21050,21300,213063.999
22 apr 20220,21300,21800,21250,21250,2125108.356
21 apr 20220,21350,21550,21100,21500,2150109.132
20 apr 20220,21400,21700,21300,21350,2135112.673
19 apr 20220,21200,21750,20800,21100,2110152.394
14 apr 20220,20700,21200,20500,21050,2105128.180
13 apr 20220,21250,21300,20200,21000,2100149.760
12 apr 20220,20400,22100,20300,20850,20851.513.734
11 apr 20220,20400,20600,20400,20450,204511.305
08 apr 20220,20200,20950,20200,20850,208580.716
07 apr 20220,20300,20300,19520,20200,202089.500
06 apr 20220,20450,20500,20000,20000,2000143.705
05 apr 20220,21000,21200,20500,20500,2050117.797
04 apr 20220,21100,21100,20450,20650,206564.577
01 apr 20220,21800,21850,20500,21100,2110253.896
31 mar 20220,22200,22200,21500,21500,215043.156
30 mar 20220,21600,22000,21600,21900,2190107.271
29 mar 20220,21500,22200,21500,21800,2180152.303
28 mar 20220,21400,21500,21200,21500,215059.815
25 mar 20220,21500,21500,21000,21400,2140278.048
24 mar 20220,21100,21200,20800,21000,210050.522
23 mar 20220,21000,21400,20800,21200,212076.469
22 mar 20220,20600,21100,20400,20700,2070171.137
21 mar 20220,20400,20700,20300,20600,2060154.273
18 mar 20220,20300,20700,20100,20300,2030142.736
17 mar 20220,20200,20200,19900,20200,2020143.493
16 mar 20220,20000,20400,20000,20200,2020110.749
15 mar 20220,20400,20400,19700,19700,1970112.968
14 mar 20220,19700,20600,19700,20000,2000492.112
11 mar 20220,19350,19750,19350,19750,1975110.462
10 mar 20220,19750,19750,19300,19350,1935195.860
09 mar 20220,19150,19900,19050,19500,1950381.184
08 mar 20220,17300,19000,17300,19000,1900670.792
07 mar 20220,18900,19500,16250,18050,18051.082.291
04 mar 20220,19900,20100,19000,19800,1980532.394
03 mar 20220,20300,20600,20000,20500,2050263.544
02 mar 20220,19950,20800,19950,20500,2050270.985
01 mar 20220,21600,21900,20000,20000,2000675.274
28 feb 20220,21300,21500,19600,21400,21401.028.957
25 feb 20220,21100,21800,21100,21800,2180389.027
24 feb 20220,21300,22100,20200,21100,21101.560.907
23 feb 20220,23500,23600,22600,22900,2290257.554
22 feb 20220,23000,23500,22500,23200,2320681.740
21 feb 20220,25300,25800,23500,24000,24001.414.814
18 feb 20220,26000,26800,24300,24900,24903.276.338
17 feb 20220,24000,26800,23600,26000,26006.003.114
16 feb 20220,23100,24000,23100,24000,2400269.676
15 feb 20220,23200,23600,22800,23200,2320151.425
14 feb 20220,23200,23200,21700,22600,2260487.820
11 feb 20220,23900,24000,23200,23600,2360158.424
10 feb 20220,24200,24200,23200,23800,2380343.769
09 feb 20220,24100,24400,23700,24200,2420578.637
08 feb 20220,23300,24300,23200,23900,2390435.809
07 feb 20220,23700,24800,23100,23200,23201.491.014
04 feb 20220,22300,23500,22000,23500,2350805.364
*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...