Italia markets closed

Poste Italiane S.p.A. (PST.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,04-0,05 (-0,45%)
Alla chiusura: 05:37PM CEST
Periodo di tempo:
23 set 2022 - 23 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 202310,0610,0810,0110,0410,041.519.576
21 set 202310,1910,1910,0610,0910,091.688.841
20 set 202310,1610,2410,1410,2210,222.469.007
19 set 202310,0710,1810,0610,1110,111.467.098
18 set 202310,2010,2310,0710,1210,121.879.193
15 set 202310,3110,3410,1510,1810,184.580.056
14 set 202310,1110,3010,0410,3010,302.513.371
13 set 202310,0910,1010,0010,0610,061.995.777
12 set 202310,1610,1610,0510,0710,071.271.848
11 set 202310,1510,2210,0910,1410,141.588.770
08 set 202310,1310,1510,0010,1110,111.461.487
07 set 202310,0710,1810,0510,1010,101.233.653
06 set 202310,1310,1510,0110,0710,072.324.254
05 set 202310,1210,2310,0710,1610,161.228.049
04 set 202310,2710,2810,1110,1510,153.167.663
01 set 202310,2610,2910,2110,2310,231.209.092
31 ago 202310,3210,3410,2410,2610,262.944.126
30 ago 202310,3510,4310,2810,3110,312.252.579
29 ago 202310,2510,3410,2410,3210,321.512.029
28 ago 202310,1410,2410,1410,2410,241.019.330
25 ago 202310,0910,1710,0510,1010,101.308.205
24 ago 202310,1010,1510,0610,0610,06919.903
23 ago 202310,0910,1510,0610,0610,061.009.713
22 ago 202310,0510,1010,0210,0510,05840.674
21 ago 20239,9410,099,9410,0210,021.353.493
18 ago 202310,0210,029,909,959,951.202.692
17 ago 202310,0410,1310,0010,0010,001.225.087
16 ago 20239,9510,129,9210,0410,041.634.435
14 ago 202310,0910,2010,0610,1610,16877.605
11 ago 202310,1410,1910,1010,1410,14871.117
10 ago 202310,1210,1910,0910,1710,171.118.226
09 ago 202310,1010,1410,0310,0910,091.330.015
08 ago 20239,9510,069,859,939,932.299.854
07 ago 202310,1010,119,9810,0710,071.186.983
04 ago 202310,0610,1510,0310,1110,111.177.402
03 ago 202310,0310,109,9510,0610,061.415.052
02 ago 202310,2310,2310,0410,0610,062.410.501
01 ago 202310,4010,4110,2710,2810,281.429.840
31 lug 202310,4010,4310,3510,4010,402.269.100
28 lug 202310,4010,4410,3810,4110,411.477.391
27 lug 202310,3910,4210,3110,4110,411.892.856
26 lug 202310,4010,4110,2410,3110,312.121.579
25 lug 202310,3510,5710,3210,3410,345.179.819
24 lug 202310,0910,2310,0610,2310,232.655.988
21 lug 202310,1410,1810,1010,1110,112.041.904
20 lug 20239,9910,119,9610,1010,102.966.443
19 lug 20239,9810,049,949,979,972.300.005
18 lug 20239,909,959,879,949,941.621.755
17 lug 20239,9310,029,899,949,941.308.866
14 lug 20239,9810,029,959,959,952.227.699
13 lug 20239,909,979,889,979,972.297.560
12 lug 20239,889,899,839,889,881.853.728
11 lug 20239,849,849,749,829,821.413.772
10 lug 20239,769,839,729,789,781.372.122
07 lug 20239,699,789,619,779,771.311.668
06 lug 20239,829,849,669,709,704.130.307
05 lug 20239,829,919,809,849,842.034.546
04 lug 20239,909,949,879,889,881.306.275
03 lug 20239,9210,009,899,899,891.961.839
30 giu 20239,899,939,869,929,922.622.986
29 giu 20239,849,889,829,869,861.857.295
28 giu 20239,739,849,739,849,842.598.792
27 giu 20239,619,739,589,729,723.120.989
26 giu 20239,539,539,429,499,491.720.165
23 giu 20239,459,539,419,529,522.346.153
22 giu 20239,459,569,379,489,482.471.128
21 giu 20239,569,609,499,529,521.760.804
20 giu 20239,639,699,559,559,552.118.610
19 giu 20239,659,749,619,659,653.840.613
19 giu 20230.44 Dividendo
16 giu 202310,0510,1110,0010,089,646.701.760
15 giu 202310,0610,089,9510,069,633.857.769
14 giu 202310,0010,109,9810,109,653.279.175
13 giu 202310,0610,079,9610,029,582.527.703
12 giu 20239,9510,039,919,999,552.468.551
09 giu 20239,979,999,889,909,472.383.253
08 giu 202310,0010,099,969,989,542.817.554
07 giu 20239,9810,009,8710,009,561.873.131
06 giu 20239,939,969,879,949,511.798.380
05 giu 202310,0110,069,869,919,472.276.065
02 giu 20239,8410,009,7810,009,563.419.990
01 giu 20239,729,819,629,769,332.722.413
31 mag 20239,759,789,679,709,2710.101.317
30 mag 20239,769,869,739,779,342.007.370
29 mag 20239,859,919,739,779,341.695.378
26 mag 20239,729,829,599,809,372.173.870
25 mag 20239,689,749,589,689,263.062.122
24 mag 20239,909,929,639,649,223.604.046
23 mag 20239,929,969,899,909,471.875.947
22 mag 20239,7810,019,789,939,503.338.647
19 mag 20239,719,869,679,789,362.948.559
18 mag 20239,729,819,669,669,232.307.540
17 mag 20239,629,719,609,699,271.897.394
16 mag 20239,689,739,629,639,212.122.180
15 mag 20239,589,699,529,699,272.553.425
12 mag 20239,579,679,569,609,182.087.333
11 mag 20239,659,689,439,509,093.321.906
10 mag 20239,609,739,589,629,204.001.911
09 mag 20239,559,589,479,589,161.781.592
08 mag 20239,479,609,469,529,112.130.697
*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...