Italia markets close in 33 minutes

Banca Profilo S.p.A. (PRO.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,1940-0,0006 (-0,31%)
Al 04:10PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20220,19200,19700,19060,19400,1940355.056
30 giu 20220,19940,20150,19440,19460,1946553.465
29 giu 20220,20100,20150,19580,19940,1994411.081
28 giu 20220,18740,20600,18640,20100,20101.393.971
27 giu 20220,18840,18920,18640,18740,1874146.362
24 giu 20220,18700,18760,18480,18720,1872183.673
23 giu 20220,19000,19000,18500,18500,1850363.750
22 giu 20220,19120,19120,18860,18940,1894156.785
21 giu 20220,19320,19320,19000,19100,1910157.956
20 giu 20220,19460,19460,19140,19200,192065.617
17 giu 20220,19160,19480,18960,19320,1932252.768
16 giu 20220,19100,19200,18860,19200,192076.938
15 giu 20220,19380,19540,18560,19300,1930486.152
14 giu 20220,18860,19160,18460,19120,1912379.665
13 giu 20220,19800,19820,18540,18660,18661.253.607
10 giu 20220,20300,20300,19780,20000,2000811.331
09 giu 20220,20400,20500,20300,20300,203095.093
08 giu 20220,20500,20600,20300,20550,205578.630
07 giu 20220,20600,20750,20400,20500,2050107.865
06 giu 20220,20800,20800,20300,20700,2070208.081
03 giu 20220,20700,20800,20600,20800,208071.260
02 giu 20220,20500,20800,20500,20800,208086.629
01 giu 20220,20950,20950,20550,20700,2070325.897
31 mag 20220,20500,20700,20450,20600,2060240.927
30 mag 20220,20700,20750,20450,20600,2060369.019
27 mag 20220,20400,20700,20400,20450,2045110.062
26 mag 20220,20500,20600,20350,20500,205056.306
25 mag 20220,20500,20500,20350,20450,2045283.977
24 mag 20220,20300,20500,20300,20300,2030157.289
23 mag 20220,20500,20550,20250,20550,2055227.675
20 mag 20220,20200,20500,20150,20300,2030175.602
19 mag 20220,20400,20450,20150,20300,2030364.841
18 mag 20220,20800,20800,20400,20400,2040110.983
17 mag 20220,20550,20750,20500,20550,2055505.809
16 mag 20220,20550,20800,20550,20550,2055130.372
13 mag 20220,20500,20750,20500,20750,207592.949
12 mag 20220,20850,20850,20550,20650,20651.888.934
11 mag 20220,20950,20950,20500,20950,2095293.116
10 mag 20220,20600,21000,20400,20750,2075334.049
09 mag 20220,20600,20750,20200,20400,2040486.421
06 mag 20220,21100,21300,20600,20750,2075777.472
05 mag 20220,21300,21400,20900,21050,2105782.196
04 mag 20220,21300,21400,20800,21300,2130563.469
03 mag 20220,21500,21500,21100,21300,21301.094.894
02 mag 20220,21350,21600,21050,21400,21401.434.679
02 mag 20220.009 Dividendo
29 apr 20220,22150,22850,22150,22850,21952.978.027
28 apr 20220,22400,22550,22150,22150,2128699.991
27 apr 20220,22300,22400,21950,22100,2123479.502
26 apr 20220,22600,23000,22250,22450,21571.350.923
25 apr 20220,22300,22450,21900,22450,2157781.867
22 apr 20220,22000,22350,21900,22000,21131.183.080
21 apr 20220,22200,22350,21700,21900,2104858.805
20 apr 20220,21900,22200,21800,22000,2113279.661
19 apr 20220,22100,22100,21200,21700,2085736.574
14 apr 20220,21800,22000,21700,21800,2094295.184
13 apr 20220,21750,22000,21750,21850,209987.949
12 apr 20220,22050,22200,21600,21800,2094867.094
11 apr 20220,22300,22350,22000,22050,2118544.660
08 apr 20220,21950,22150,21100,22100,21231.456.008
07 apr 20220,21950,21950,21600,21950,2109359.185
06 apr 20220,21900,21900,21450,21700,2085746.726
05 apr 20220,22200,22200,21750,21900,2104555.029
04 apr 20220,22200,22300,21950,22200,2133534.973
01 apr 20220,22200,22500,22100,22200,2133576.800
31 mar 20220,22400,22750,22050,22050,21181.136.854
30 mar 20220,21900,22500,21750,22350,21471.861.317
29 mar 20220,21700,22050,21500,21650,20801.060.859
28 mar 20220,21700,21900,21500,21500,2065967.833
25 mar 20220,21900,22000,21600,21600,20751.117.094
24 mar 20220,21600,21800,21400,21600,2075750.629
23 mar 20220,21950,22000,21550,21550,2070871.844
22 mar 20220,22100,22150,21700,21850,20991.593.459
21 mar 20220,21950,22150,21850,21950,21091.590.789
18 mar 20220,21950,22450,21650,21650,20803.985.959
17 mar 20220,21700,21700,21000,21650,2080943.200
16 mar 20220,21000,21700,21000,21550,20701.540.174
15 mar 20220,20400,20900,20400,20750,1993702.956
14 mar 20220,20500,21000,20250,20700,19881.947.869
11 mar 20220,20900,20900,20200,20200,1940850.708
10 mar 20220,21250,21250,20200,20500,1969735.265
09 mar 20220,20950,21200,20150,20650,19844.585.323
08 mar 20220,19680,20500,19500,20400,19601.817.565
07 mar 20220,18100,19780,17660,19420,18661.692.100
04 mar 20220,19880,19880,18580,18960,18211.877.858
03 mar 20220,20850,20850,20200,20200,1940990.667
02 mar 20220,20750,20750,20450,20650,1984468.773
01 mar 20220,21150,21200,20650,20750,1993425.366
28 feb 20220,21400,21650,20850,21100,2027540.137
25 feb 20220,20700,21600,20400,21600,20751.286.534
24 feb 20220,20850,21200,20200,20650,19843.065.776
23 feb 20220,22200,22400,21700,21700,2085611.756
22 feb 20220,21700,22300,21550,22300,2142913.133
21 feb 20220,22400,22400,21700,22050,2118987.502
18 feb 20220,22200,22600,22150,22600,2171890.168
17 feb 20220,22650,22650,22000,22350,21471.181.387
16 feb 20220,22450,22650,22350,22600,2171624.207
15 feb 20220,22450,22600,22250,22450,21571.108.290
14 feb 20220,23100,23200,21700,22300,21424.600.185
11 feb 20220,21650,23200,21650,22400,21527.115.282
*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...