Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,2760-0,0020 (-0,72%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 20210,28100,28200,27400,27600,2760238.339
13 mag 20210,27500,28000,27000,27800,2780501.535
12 mag 20210,27400,27800,27300,27500,2750182.861
11 mag 20210,28000,28000,27300,27400,2740345.360
10 mag 20210,28400,28400,27800,28000,2800240.279
07 mag 20210,28000,28600,27200,27800,2780780.141
06 mag 20210,27800,28100,27500,27500,2750461.880
05 mag 20210,26500,28400,26500,27800,27802.088.003
04 mag 20210,26800,27500,26500,26500,2650683.208
03 mag 20210,27500,27500,26800,26800,2680242.940
30 apr 20210,27900,27900,27000,27100,2710499.890
29 apr 20210,27600,28000,27200,27800,2780654.087
28 apr 20210,28100,28100,27200,27200,2720448.330
27 apr 20210,28000,28500,27500,27600,2760791.561
26 apr 20210,27500,30000,27500,28000,28003.835.067
23 apr 20210,27600,27800,27300,27300,2730238.519
22 apr 20210,27100,27800,26800,27500,2750780.093
21 apr 20210,27500,27500,26800,27000,2700389.682
20 apr 20210,28200,28400,26900,26900,2690940.636
19 apr 20210,27800,29100,27700,27700,27701.758.829
16 apr 20210,27600,27800,27000,27100,2710519.794
15 apr 20210,26800,28000,26800,27500,2750688.434
14 apr 20210,27200,27400,27000,27300,2730511.961
13 apr 20210,27400,27700,27000,27500,2750641.715
12 apr 20210,28000,28600,27400,27800,2780665.467
09 apr 20210,28900,28900,28000,28000,2800503.991
08 apr 20210,28600,29100,28400,28800,2880450.093
07 apr 20210,29300,29300,28800,29000,2900339.152
06 apr 20210,29200,29600,28600,28800,2880849.977
01 apr 20210,29000,29400,28200,29200,2920687.236
31 mar 20210,28800,29600,28400,28900,28901.296.798
30 mar 20210,28100,30200,28000,28900,28903.276.379
29 mar 20210,29400,30000,27900,28100,28103.013.258
26 mar 20210,29900,30800,29200,29400,29402.075.166
25 mar 20210,30700,31900,29000,29700,29704.548.239
24 mar 20210,30000,35000,28800,30400,304019.000.717
23 mar 20210,25500,31500,24500,31500,31509.444.258
22 mar 20210,24500,26100,24200,25500,25509.119.045
19 mar 20210,23000,23000,22300,22800,2280651.205
18 mar 20210,23500,23700,22600,22800,22801.894.695
17 mar 20210,23900,23900,23400,23700,2370229.491
16 mar 20210,23900,23900,23500,23900,2390551.406
15 mar 20210,23600,24800,23200,23900,23902.271.775
12 mar 20210,23600,23600,23200,23600,2360256.014
11 mar 20210,24300,24300,22900,23500,23501.263.543
10 mar 20210,22200,24300,22200,23800,23803.246.531
09 mar 20210,22200,22400,21700,22200,22201.038.419
08 mar 20210,22200,22900,21900,22400,2240859.569
05 mar 20210,22600,23900,21600,22600,22604.295.268
04 mar 20210,23500,24500,22700,22700,22701.470.421
03 mar 20210,23800,24200,23300,23500,2350422.943
02 mar 20210,23800,24700,23200,23700,23701.669.966
01 mar 20210,23700,25000,23300,24100,24101.974.966
26 feb 20210,23300,23700,22700,23300,2330998.095
25 feb 20210,25500,25500,23100,24000,24004.090.844
24 feb 20210,24200,26000,24100,25000,25006.059.830
23 feb 20210,22700,23700,22000,23700,23702.658.096
22 feb 20210,22100,22900,21300,22000,22002.495.549
19 feb 20210,22800,23400,21600,22100,22102.164.070
18 feb 20210,24400,24400,22300,22800,22802.182.445
17 feb 20210,23800,24800,23200,23700,23703.975.793
16 feb 20210,24100,27800,22900,23000,230014.294.657
15 feb 20210,20400,23600,20100,23600,23606.656.679
12 feb 20210,17850,18750,17700,18700,18701.633.029
11 feb 20210,17900,17950,17900,17950,179545.750
10 feb 20210,17800,17900,17700,17850,1785117.974
09 feb 20210,18250,18250,17550,17950,1795492.684
08 feb 20210,17300,18300,17300,17900,17902.332.031
05 feb 20210,17250,17400,17050,17300,1730232.420
04 feb 20210,17200,17450,17150,17400,174049.429
03 feb 20210,17350,17500,17200,17500,1750148.000
02 feb 20210,17350,17450,17000,17150,171563.820
01 feb 20210,17150,17400,17000,17150,1715120.463
29 gen 20210,17300,17350,17100,17150,171529.202
28 gen 20210,17100,17300,17100,17200,172040.252
27 gen 20210,17200,17300,17100,17200,172045.390
26 gen 20210,17050,17350,17050,17350,173553.800
25 gen 20210,17750,17750,17100,17450,1745208.538
22 gen 20210,17250,17300,17150,17300,173053.909
21 gen 20210,17350,17450,17250,17300,1730126.500
20 gen 20210,17350,17500,17350,17500,175020.000
19 gen 20210,17350,17600,17300,17400,174059.476
18 gen 20210,17550,17650,17300,17550,175596.161
15 gen 20210,17450,17600,17450,17550,175566.234
14 gen 20210,17450,17750,17250,17700,1770118.083
13 gen 20210,17500,17900,17450,17750,1775101.719
12 gen 20210,17600,17750,17500,17750,1775107.094
11 gen 20210,17600,17850,17600,17800,1780182.198
08 gen 20210,17650,17800,17400,17700,1770380.142
07 gen 20210,17650,17900,17550,17900,1790121.735
06 gen 20210,17950,17950,17600,17900,1790220.420
05 gen 20210,17800,17900,17600,17900,179071.590
04 gen 20210,17850,17950,17600,17900,1790149.658
30 dic 20200,17850,18000,17550,17850,178599.720
29 dic 20200,17750,17900,17300,17850,1785364.718
28 dic 20200,17600,18100,17600,17750,1775222.584
23 dic 20200,17650,17950,17600,17600,1760332.877
22 dic 20200,18000,18200,17700,17900,1790141.347
21 dic 20200,17950,18000,17500,17600,1760470.200
18 dic 20200,18600,18600,18000,18400,1840223.798
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...