PRM.MI - Prismi S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 20230,11400,12500,11400,12350,1235194.160
08 giu 20230,11000,12000,10950,12000,1200233.640
07 giu 20230,10500,11000,10500,11000,11002.160
06 giu 20230,10500,10850,10500,10850,108523.280
05 giu 20230,10850,10850,10300,10750,107548.000
02 giu 20230,11000,11500,10400,10400,1040118.560
01 giu 20230,11800,11850,11000,11200,1120111.000
31 mag 20230,12750,12750,11550,11550,115572.960
30 mag 20230,12750,13350,12750,13350,13352.640
29 mag 20230,12900,13800,12900,13400,1340100.440
26 mag 20230,13300,13300,12000,12950,1295361.800
25 mag 20230,13250,14350,13200,13250,1325436.320
24 mag 20230,14900,14900,13000,13600,1360839.280
23 mag 20230,11000,15000,10300,15000,15001.036.920
22 mag 20230,14000,14650,10900,11200,11201.713.840
19 mag 20230,13300,13300,13300,13300,1330667.320
18 mag 20230,07600,08880,07600,08880,0888162.120
17 mag 20230,07460,07460,07280,07360,0736272.280
16 mag 20230,07620,07700,07600,07600,076032.160
15 mag 20230,07620,07980,07620,07860,078698.280
12 mag 20230,07860,07900,07700,07900,0790212.040
11 mag 20230,08260,08260,07900,08140,0814122.160
10 mag 20230,07600,08200,07600,08100,0810330.960
09 mag 20230,07600,07600,07060,07440,0744535.320
08 mag 20230,07920,07920,07440,07800,0780416.760
05 mag 20230,08580,08580,08140,08140,081467.200
04 mag 20230,08400,08400,08000,08240,082430.000
03 mag 20230,08500,08500,08480,08480,084819.800
02 mag 20230,08700,08880,08520,08520,0852136.200
28 apr 20230,08780,09060,08420,08680,0868165.480
27 apr 20230,09220,09220,08700,08980,0898184.560
26 apr 20230,09220,09220,09220,09220,092213.200
25 apr 20230,09280,09280,09280,09280,0928-
24 apr 20230,09280,09280,09280,09280,09282.400
21 apr 20230,09600,09600,09260,09260,092676.560
20 apr 20230,09620,09980,09240,09300,0930140.640
19 apr 20230,09980,10000,09800,09800,098016.560
18 apr 20230,09940,09940,09940,09940,0994240
17 apr 20230,09680,10000,09600,09980,099826.880
14 apr 20230,09760,10000,09760,10000,10004.200
13 apr 20230,09980,10200,09880,10000,1000152.040
12 apr 20230,09980,09980,09800,09800,098027.360
11 apr 20230,09560,09800,09560,09560,0956109.800
06 apr 20230,09800,09980,09500,09980,099888.800
05 apr 20230,09960,10000,09960,10000,10006.960
04 apr 20230,10000,10300,09960,09960,099676.440
03 apr 20230,10100,10300,09680,09680,096828.200
31 mar 20230,09760,10100,09760,10100,101023.520
30 mar 20230,10400,10600,10000,10000,1000191.640
29 mar 20230,10000,10000,10000,10000,1000-
28 mar 20230,10200,10400,10000,10000,1000173.880
27 mar 20230,10300,10650,10250,10250,1025141.240
24 mar 20230,10500,10600,10250,10400,104069.840
23 mar 20230,10500,10600,10350,10350,103510.320
22 mar 20230,10500,10600,10250,10500,105090.960
21 mar 20230,10500,10900,10400,10600,1060107.280
20 mar 20230,10350,10650,10250,10300,103082.200
17 mar 20230,10800,10900,10600,10850,108531.320
16 mar 20230,10600,10950,10550,10800,108027.480
15 mar 20230,10900,10950,10600,10600,106073.080
14 mar 20230,10550,11000,10550,10950,1095301.320
13 mar 20230,10900,11000,10150,11000,1100154.440
10 mar 20230,10800,10950,10700,10900,109045.000
09 mar 20230,10800,11000,10800,11000,110074.640
08 mar 20230,11050,11100,11000,11000,110042.360
07 mar 20230,11000,11350,11000,11050,110522.560
06 mar 20230,11000,11500,10750,11500,1150152.640
03 mar 20230,10950,11250,10700,11250,112543.440
02 mar 20230,11000,11000,10750,10950,109554.480
01 mar 20230,10650,11250,10550,10850,108571.040
28 feb 20230,10900,11100,10600,10800,1080137.520
27 feb 20230,11300,11400,10550,11100,1110244.440
24 feb 20230,11600,11600,11100,11500,115043.800
23 feb 20230,11500,11600,11200,11600,116015.120
22 feb 20230,11650,11650,11250,11600,11606.240
21 feb 20230,11600,11600,11450,11450,11458.520
20 feb 20230,11350,11400,11050,11400,114022.800
17 feb 20230,11650,11650,11050,11400,114079.680
16 feb 20230,11600,12000,11400,11900,1190169.920
15 feb 20230,11400,11850,11400,11700,1170182.160
14 feb 20230,11550,11700,11100,11600,1160377.040
13 feb 20230,11350,11750,11000,11750,1175198.480
10 feb 20230,11700,11700,11500,11500,115011.520
09 feb 20230,11800,11800,11300,11350,113558.080
08 feb 20230,11850,12000,11550,11650,116525.680
07 feb 20230,11400,11850,11400,11850,1185165.960
06 feb 20230,11800,11800,11550,11600,1160537.720
03 feb 20230,12100,12100,11750,11750,117512.480
02 feb 20230,11900,12300,11800,12000,1200714.720
01 feb 20230,11800,11900,11550,11600,116077.160
31 gen 20230,11500,11850,11500,11800,118014.880
30 gen 20230,11750,11750,11750,11750,117521.600
27 gen 20230,11150,11800,11150,11400,114024.360
26 gen 20230,11250,11550,11200,11550,115540.200
25 gen 20230,11600,11600,10900,10950,109530.240
24 gen 20230,11500,11600,10900,11550,1155118.560
23 gen 20230,11600,11800,11500,11600,1160102.600
20 gen 20230,12100,12100,11600,11950,1195118.560
19 gen 20230,11950,12000,11900,12000,120021.120
18 gen 20230,12000,12000,11600,11700,1170128.880
*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...