Italia markets closed

Pasquarelli Auto S.p.A. (PSQ.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,9200+0,0540 (+6,24%)
Alla chiusura: 12:17PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20240,90400,92000,88800,92000,92009.900
09 mag 20240,90000,94000,86200,86600,866033.000
08 mag 20240,92000,92000,86200,86200,862013.200
07 mag 20240,86000,94600,86000,88600,886023.100
06 mag 20240,80000,87600,80000,83400,834027.500
03 mag 20240,80200,80200,76200,79000,790016.500
02 mag 20240,81200,83200,81200,82000,820014.300
30 apr 20240,75800,79400,75800,79400,79408.800
29 apr 20240,74000,74000,74000,74000,74001.100
26 apr 20240,72000,72200,72000,72200,72205.500
25 apr 20240,73800,73800,72200,72200,72204.400
24 apr 20240,73800,73800,73800,73800,73801.100
23 apr 20240,73400,74400,70600,72800,728023.100
22 apr 20240,77200,77200,74000,74000,740012.100
19 apr 20240,79400,79400,79200,79200,79202.200
18 apr 20240,81000,81000,81000,81000,8100-
17 apr 20240,81000,81000,81000,81000,8100-
16 apr 20240,81000,81000,81000,81000,8100-
15 apr 20240,81000,81000,81000,81000,8100-
12 apr 20240,81000,81000,81000,81000,8100-
11 apr 20240,81000,81000,81000,81000,81004.400
10 apr 20240,80000,81400,79400,80000,800025.300
09 apr 20240,80000,80000,80000,80000,80001.100
08 apr 20240,82000,82000,80400,80400,80403.300
05 apr 20240,82000,83000,82000,83000,83007.700
04 apr 20240,80000,82400,80000,82400,824011.000
03 apr 20240,80000,80000,80000,80000,80003.300
02 apr 20240,80000,81000,79200,79200,792024.200
28 mar 20240,82000,83600,81000,81000,810016.500
27 mar 20240,81800,82000,81000,82000,82009.900
26 mar 20240,82000,82000,79000,81000,810011.000
25 mar 20240,81800,83800,80000,82000,820017.600
22 mar 20240,82200,82200,82200,82200,82202.200
21 mar 20240,88000,88000,87000,87000,87004.400
20 mar 20240,89000,89000,89000,89000,8900-
19 mar 20240,89000,89000,89000,89000,8900-
18 mar 20240,88800,89000,88800,89000,89003.300
15 mar 20240,88600,88600,88600,88600,88601.100
14 mar 20240,86800,86800,86800,86800,8680-
13 mar 20240,86800,86800,86800,86800,8680-
12 mar 20240,83600,88800,83600,86800,868027.500
11 mar 20240,86000,87000,83600,85400,854013.200
08 mar 20240,85600,85600,85600,85600,85601.100
07 mar 20240,84000,84000,84000,84000,8400-
06 mar 20240,84000,84000,84000,84000,84001.100
05 mar 20240,84600,86000,82600,84200,842016.500
04 mar 20240,88800,88800,85800,87200,8720290.400
01 mar 20240,84600,87600,84600,87600,87606.600
29 feb 20240,87000,91000,86000,86000,860084.700
28 feb 20240,91000,92000,85000,89000,890070.400
27 feb 20240,92800,92800,92800,92800,9280-
26 feb 20240,93800,93800,92800,92800,928014.300
23 feb 20240,97000,97000,95000,96000,960017.600
22 feb 20240,98200,99400,98200,99400,99403.300
21 feb 20241,01001,03501,00501,00501,00508.800
20 feb 20241,03501,04001,02501,02501,02505.500
19 feb 20241,02001,04000,97801,04001,040024.200
16 feb 20241,01501,01501,01501,01501,0150-
15 feb 20241,01501,01501,01501,01501,01501.100
14 feb 20240,97001,04000,97001,04001,04008.800
13 feb 20241,01001,01000,95600,95600,95608.800
12 feb 20241,01001,01000,99001,01001,010014.300
09 feb 20241,02501,02501,02501,02501,0250-
08 feb 20241,02501,02501,02501,02501,0250-
07 feb 20241,02501,02501,02501,02501,0250-
06 feb 20241,02501,02501,02501,02501,0250-
05 feb 20241,02501,02501,02501,02501,0250-
02 feb 20241,02001,02501,01501,02501,02505.500
01 feb 20241,03001,03001,03001,03001,0300-
31 gen 20241,03001,03001,03001,03001,0300-
30 gen 20241,02001,03001,02001,03001,03003.300
29 gen 20241,02001,02001,02001,02001,02001.100
26 gen 20241,02501,02501,00501,02501,02506.600
25 gen 20241,04501,04501,04501,04501,0450-
24 gen 2024------
23 gen 2024------
22 gen 20241,02501,03501,02001,03501,03509.900
19 gen 20241,04501,04501,04501,04501,0450-
18 gen 20241,04501,04501,04501,04501,0450-
17 gen 20241,04501,04501,04501,04501,04501.100
16 gen 20241,07501,07501,07501,07501,0750-
15 gen 20241,06501,07501,06501,07501,07505.500
12 gen 20241,06001,06001,06001,06001,0600-
11 gen 20241,06001,06001,02501,06001,06003.300
10 gen 20241,04501,04501,04501,04501,0450-
09 gen 20241,03001,04501,02501,04501,04504.400
08 gen 20241,03001,04501,02501,04001,04007.700
05 gen 20241,05001,05001,05001,05001,05003.300
04 gen 20241,10001,10001,07001,07501,07508.800
03 gen 20241,17501,17501,10001,10501,105018.700
02 gen 20241,06501,17001,06501,17001,170024.200
29 dic 20231,03001,06001,03001,06001,060013.200
28 dic 20231,02001,02001,02001,02001,0200-
27 dic 20231,00501,02500,99601,02001,020027.500
22 dic 20231,01501,02001,01501,02001,020016.500
21 dic 20230,99801,01500,99601,01001,01007.700
20 dic 20231,00501,02501,00501,02501,02505.500
19 dic 20231,00001,02501,00001,02501,02507.700
18 dic 20230,98600,99000,98600,99000,99004.400
15 dic 20230,98600,98600,98600,98600,98605.500
*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...