Italia markets close in 4 hours 26 minutes

PSEi INDEX (PSEI.PS)

Philippine - Philippine Prezzo differito. Valuta in PHP.
Aggiungi a watchlist
6.652,49+36,94 (+0,56%)
Alla chiusura: 02:50PM PST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in PHPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20246.639,276.683,716.639,276.652,496.652,49-
03 mag 2024------
02 mag 20246.654,976.679,506.634,846.646,556.646,5580.500
01 mag 2024------
30 apr 20246.756,326.777,276.700,496.700,496.700,4995.600
29 apr 20246.629,576.769,646.629,576.769,646.769,64107.600
26 apr 20246.557,956.628,756.547,766.628,756.628,7558.500
25 apr 20246.598,146.598,146.574,886.574,886.574,8853.900
24 apr 20246.538,986.595,416.538,986.572,756.572,7566.900
23 apr 20246.463,656.515,436.463,656.506,806.506,8061.600
22 apr 20246.484,616.509,666.439,446.444,086.444,0860.700
19 apr 20246.511,506.540,816.406,986.443,006.443,00103.200
18 apr 20246.481,906.548,896.481,016.523,196.523,19101.500
17 apr 20246.432,106.497,826.424,816.450,046.450,0494.500
16 apr 20246.534,946.534,946.404,976.404,976.404,97122.300
15 apr 20246.630,436.630,436.556,936.562,436.562,4391.600
12 apr 20246.681,266.719,206.659,396.659,396.659,39131.000
11 apr 20246.727,276.727,276.669,686.677,656.677,65123.400
10 apr 2024------
09 apr 2024------
08 apr 20246.750,746.750,746.686,506.741,076.741,0781.400
05 apr 20246.819,236.819,236.728,846.745,466.745,4684.900
04 apr 20246.870,906.881,586.809,786.827,066.827,0669.400
03 apr 20246.960,556.964,936.863,826.863,826.863,8264.400
02 apr 20247.016,937.070,726.960,436.960,436.960,43133.000
01 apr 20246.948,546.991,776.947,276.979,816.979,8185.000
29 mar 2024------
28 mar 2024------
27 mar 20246.884,466.925,376.884,466.903,536.903,53113.000
26 mar 20246.840,856.898,176.797,656.898,176.898,1792.100
25 mar 20246.879,756.886,536.843,506.853,106.853,1095.500
22 mar 20246.917,686.919,766.871,456.881,976.881,9798.100
21 mar 20246.875,246.963,226.875,246.963,226.963,2287.200
20 mar 20246.856,026.871,226.840,706.856,776.856,7793.100
19 mar 20246.851,356.900,596.831,186.848,436.848,43118.500
18 mar 20246.838,036.910,296.838,036.853,296.853,2976.900
15 mar 20246.946,706.946,706.790,966.822,326.822,32405.500
14 mar 20246.962,446.989,386.939,016.967,966.967,96118.400
13 mar 20246.890,236.980,646.889,566.965,516.965,51122.400
12 mar 20246.885,926.928,416.878,496.879,596.879,59101.400
11 mar 20246.939,546.939,546.852,216.872,246.872,2479.800
08 mar 20246.839,746.942,216.835,536.942,216.942,2175.800
07 mar 20246.849,636.851,866.807,446.837,346.837,3476.900
06 mar 20246.882,436.894,486.861,556.878,546.878,5489.100
05 mar 20246.969,086.981,846.905,466.905,466.905,4688.800
04 mar 20246.923,247.021,046.908,816.951,676.951,6780.600
01 mar 20246.931,327.005,306.919,596.919,596.919,5957.500
29 feb 20246.908,736.944,716.887,916.944,716.944,71153.100
28 feb 20246.864,396.878,236.845,816.876,526.876,5268.100
27 feb 20246.887,366.887,366.842,336.860,676.860,6791.400
26 feb 20246.918,736.941,856.891,496.891,496.891,4959.700
23 feb 20246.915,256.990,656.913,216.913,216.913,2171.400
22 feb 20246.899,616.922,506.896,336.903,156.903,1572.300
21 feb 20246.846,536.897,366.833,926.897,366.897,3684.900
20 feb 20246.818,146.860,806.818,146.854,666.854,6673.200
19 feb 20246.882,326.901,316.798,616.798,616.798,6192.800
16 feb 20246.893,226.916,436.873,236.873,236.873,2393.200
15 feb 20246.862,386.918,156.855,736.882,156.882,1583.400
14 feb 20246.810,646.854,536.780,736.854,536.854,5382.300
13 feb 20246.824,086.848,576.824,086.827,926.827,9299.300
12 feb 20246.856,456.891,696.807,826.807,826.807,8274.900
09 feb 2024------
08 feb 20246.844,616.931,556.844,616.850,166.850,16112.200
07 feb 20246.772,936.877,616.772,936.830,046.830,04104.600
06 feb 20246.756,726.774,216.695,826.755,266.755,2680.100
05 feb 20246.702,126.760,416.702,126.728,226.728,2269.900
02 feb 20246.652,486.765,386.652,046.707,256.707,25136.900
01 feb 20246.623,946.644,116.601,346.623,016.623,0165.600
31 gen 20246.633,456.722,326.633,456.646,446.646,4497.100
30 gen 20246.636,046.662,446.622,016.622,016.622,0183.000
29 gen 20246.680,686.689,186.630,686.630,686.630,6854.800
26 gen 20246.674,446.686,096.643,836.686,096.686,0972.500
25 gen 20246.676,406.687,126.644,596.673,506.673,5088.500
24 gen 20246.630,266.679,966.626,826.679,966.679,9676.600
23 gen 20246.594,296.624,436.593,076.621,886.621,8867.100
22 gen 20246.532,836.583,476.532,836.583,476.583,4775.000
19 gen 20246.528,686.528,686.496,966.503,546.503,5466.000
18 gen 20246.567,296.570,306.500,316.510,876.510,8786.700
17 gen 20246.647,086.663,686.567,766.572,516.572,51133.300
16 gen 20246.681,676.695,176.637,006.637,006.637,0089.800
15 gen 20246.655,996.695,416.650,416.680,456.680,4570.300
12 gen 20246.619,916.676,546.619,916.643,186.643,1870.200
11 gen 20246.562,376.637,706.562,376.613,736.613,7378.700
10 gen 20246.587,676.593,776.546,116.546,116.546,1184.000
09 gen 20246.628,556.678,356.618,526.618,526.618,5296.500
08 gen 20246.633,216.661,256.609,226.609,226.609,2285.300
05 gen 20246.606,246.629,646.583,066.629,646.629,6499.400
04 gen 20246.505,116.602,926.493,376.602,526.602,5288.800
03 gen 20246.539,8165.444,906.483,806.498,886.498,8843.700
02 gen 20246.478,526.555,616.464,346.554,046.554,0463.600
01 gen 2024------
29 dic 20236.514,756.523,836.450,046.450,046.450,0478.000
28 dic 20236.478,606.519,116.472,296.519,116.519,1161.000
27 dic 20236.499,606.500,546.462,806.462,806.462,8086.900
26 dic 2023------
25 dic 2023------
22 dic 20236.466,936.501,006.459,686.501,006.501,00158.300
21 dic 20236.486,276.496,426.428,126.469,236.469,23204.200
20 dic 20236.521,966.566,416.500,976.520,756.520,75197.400
19 dic 20236.455,016.524,586.455,016.521,276.521,27114.500
*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...