Italia markets close in 3 hours 55 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,07-0,14 (-1,15%)
In data: 01:20PM CEST. Mercato aperto.
Periodo di tempo:
25 lug 2023 - 25 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 lug 202412,1112,1911,9912,0712,071.006.088
24 lug 202412,3112,3312,1512,2112,211.271.731
23 lug 202412,2712,3712,2212,3212,321.612.094
22 lug 202412,1112,2712,1112,2212,221.380.753
19 lug 202412,1212,1812,0712,1012,10947.261
18 lug 202412,1512,2412,0812,1612,162.150.966
17 lug 202412,1412,1612,0212,1012,101.608.219
16 lug 202412,1312,1912,0912,1612,161.209.356
15 lug 202412,1812,2712,1312,1612,161.217.989
12 lug 202412,1612,2612,1412,2412,241.339.728
11 lug 202412,1612,1812,0812,1412,14970.195
10 lug 202412,0512,1612,0512,1212,121.277.954
09 lug 202412,0612,1211,9711,9911,991.420.102
08 lug 202411,9812,2311,9712,1012,101.500.040
05 lug 202412,1712,1911,9511,9911,991.670.276
04 lug 202412,1212,2212,0712,1412,141.268.315
03 lug 202412,1312,1512,0612,0612,062.246.737
02 lug 202412,1712,1912,0312,0712,071.592.492
01 lug 202412,0912,3012,0712,2312,233.165.998
28 giu 202412,0612,0711,8511,9011,901.816.177
27 giu 202411,9712,0611,9312,0112,011.992.457
26 giu 202412,0912,1011,9311,9411,941.797.294
25 giu 202412,0312,0911,9312,0912,092.030.804
24 giu 202412,0212,1111,8112,0312,034.990.812
24 giu 20240.563 Dividendo
21 giu 202412,6212,6512,4812,5612,007.697.130
20 giu 202412,4512,6512,4512,6212,059.199.583
19 giu 202412,4412,5212,4012,4311,871.918.170
18 giu 202412,4712,5212,4012,4211,861.980.020
17 giu 202412,3012,4012,2212,3611,812.418.850
14 giu 202412,3912,4212,0212,1811,634.000.333
13 giu 202412,6012,6012,3812,3911,833.597.177
12 giu 202412,5712,6912,5712,5712,011.695.754
11 giu 202412,8612,9012,5112,5511,993.090.019
10 giu 202412,7112,7912,6312,7612,182.104.902
07 giu 202412,9212,9212,7412,8012,222.818.756
06 giu 202413,0113,0112,6612,7912,223.702.035
05 giu 202412,8113,0112,8112,9512,374.306.206
04 giu 202412,8912,9112,6812,7912,222.911.780
03 giu 202412,7512,9212,7212,8612,294.479.771
31 mag 202412,5412,7312,5312,6012,044.761.627
30 mag 202412,5312,5912,4912,5311,971.829.912
29 mag 202412,5612,6312,4412,5511,991.812.266
28 mag 202412,6112,6612,5612,5912,031.319.017
27 mag 202412,6512,6712,5112,6112,041.551.345
24 mag 202412,4112,6612,2812,6312,062.610.993
23 mag 202412,3512,4912,3412,4211,862.056.129
22 mag 202412,4212,4212,2812,3411,781.693.581
21 mag 202412,4012,4012,1912,3911,832.147.226
20 mag 202412,4312,4712,3812,4311,871.710.540
17 mag 202412,3812,4312,2612,3611,812.032.540
16 mag 202412,4412,5212,3212,4011,842.802.990
15 mag 202412,5812,7712,3512,3911,835.068.190
14 mag 202412,3512,5612,3012,5511,994.068.239
13 mag 202412,3212,3812,2712,3011,742.552.992
10 mag 202412,3712,3712,2412,3111,751.835.819
09 mag 202412,3212,3512,2212,2711,721.726.346
08 mag 202412,3512,4012,2512,3111,762.245.712
07 mag 202412,1012,3912,1012,3611,814.228.431
06 mag 202411,9812,1411,9712,0911,552.212.305
03 mag 202411,9612,0211,8711,9111,381.512.983
02 mag 202411,9112,0611,9111,9311,401.696.572
30 apr 202411,9611,9811,8811,9211,391.669.278
29 apr 202411,8512,0211,8211,9411,412.475.474
26 apr 202411,8111,8711,7211,8011,271.544.587
25 apr 202411,8211,8211,6711,7311,202.169.849
24 apr 202411,9011,9111,7711,8011,272.404.585
23 apr 202411,7311,9311,7311,9311,393.203.643
22 apr 202411,7411,7711,6411,7311,201.320.353
19 apr 202411,6011,6511,5211,6511,131.944.454
18 apr 202411,5311,6811,5311,6511,131.706.172
17 apr 202411,4811,6311,4811,4810,971.808.374
16 apr 202411,5211,5311,4011,5010,982.539.785
15 apr 202411,6011,7811,6011,6611,142.095.111
12 apr 202411,7211,7711,5111,5711,062.305.693
11 apr 202411,6811,7711,6011,6411,122.168.075
10 apr 202411,5411,7311,5411,7211,192.640.973
09 apr 202411,6611,6611,5011,5211,011.327.099
08 apr 202411,5011,7011,5011,6911,161.721.839
05 apr 202411,5311,5911,4711,5211,002.064.726
04 apr 202411,7311,7911,6511,6611,142.699.761
03 apr 202411,5511,5911,4911,5311,011.483.132
02 apr 202411,6211,6611,5111,5311,012.147.177
28 mar 202411,5711,6111,5611,6011,091.733.142
27 mar 202411,5611,6211,5511,5611,051.613.732
26 mar 202411,4911,5811,4711,5611,041.735.139
25 mar 202411,4111,4911,3611,4510,942.258.531
22 mar 202411,4911,5411,3611,4410,932.648.418
21 mar 202411,6011,6211,4411,4910,982.845.854
20 mar 202411,8511,8611,3811,4710,968.475.250
19 mar 202411,7811,9511,7411,9311,402.946.237
18 mar 202411,8311,8911,7311,7811,252.478.495
15 mar 202411,6911,7511,6911,7211,196.134.454
14 mar 202411,7311,7711,6811,7111,192.316.261
13 mar 202411,6311,6911,6111,6511,122.160.666
12 mar 202411,6011,6611,5711,6311,101.686.099
11 mar 202411,4511,5911,4011,5711,052.722.742
08 mar 202411,5511,6311,5111,5110,992.651.241
07 mar 202411,3911,5111,3511,4610,952.847.561
06 mar 202411,2311,4111,1911,3910,882.855.422
*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...