Italia markets closed

Poste Italiane SpA (PST.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
8,27-0,05 (-0,60%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 20218,308,318,138,278,272.623.659
21 gen 20218,478,488,318,328,321.875.686
20 gen 20218,418,478,378,408,402.494.335
19 gen 20218,428,428,308,318,311.578.275
18 gen 20218,338,408,268,388,381.376.291
15 gen 20218,438,498,328,358,352.970.439
14 gen 20218,438,478,358,358,352.344.504
13 gen 20218,368,468,368,438,431.673.565
12 gen 20218,568,588,308,398,394.789.885
11 gen 20218,628,648,498,538,531.600.562
08 gen 20218,748,778,568,598,592.504.352
07 gen 20218,608,748,558,728,724.704.967
06 gen 20218,378,578,328,548,543.150.411
05 gen 20218,348,378,258,298,292.505.008
04 gen 20218,388,418,308,348,341.732.362
30 dic 20208,368,398,328,328,321.164.760
29 dic 20208,428,438,318,358,351.546.115
28 dic 20208,418,468,388,398,391.267.697
23 dic 20208,368,418,308,378,371.591.450
22 dic 20208,218,348,198,338,331.856.461
21 dic 20208,208,228,008,178,174.103.090
18 dic 20208,398,428,348,368,364.200.372
17 dic 20208,528,558,388,398,392.781.987
16 dic 20208,368,548,368,488,483.488.892
15 dic 20208,338,388,308,348,342.339.262
14 dic 20208,418,488,358,358,352.607.604
11 dic 20208,368,398,228,358,353.147.813
10 dic 20208,408,468,338,428,422.218.999
09 dic 20208,468,528,398,418,412.895.076
08 dic 20208,408,448,378,398,391.662.866
07 dic 20208,518,518,398,418,412.049.914
04 dic 20208,468,558,438,508,502.270.385
03 dic 20208,478,498,408,478,472.187.780
02 dic 20208,608,608,438,478,473.270.157
01 dic 20208,618,698,598,618,612.548.478
30 nov 20208,728,758,538,548,546.558.657
27 nov 20208,708,808,708,808,802.125.309
26 nov 20208,808,828,718,718,711.381.971
25 nov 20208,828,868,688,808,803.567.778
24 nov 20208,668,828,658,808,804.257.700
23 nov 20208,728,808,608,608,603.806.949
23 nov 20200.162 Dividendo
20 nov 20208,738,848,688,768,603.658.744
19 nov 20208,788,858,728,728,5612.553.050
18 nov 20208,768,988,758,858,696.481.034
17 nov 20208,628,768,618,768,604.668.657
16 nov 20208,688,768,508,618,456.349.538
13 nov 20208,278,518,258,508,358.156.449
12 nov 20208,078,308,068,238,088.300.454
11 nov 20208,068,117,987,997,843.360.333
10 nov 20207,858,057,798,057,906.478.861
09 nov 20207,707,987,687,857,716.414.791
06 nov 20207,727,767,567,587,442.326.877
05 nov 20207,507,757,487,717,574.102.652
04 nov 20207,127,497,107,467,333.158.411
03 nov 20207,197,307,167,247,103.618.649
02 nov 20207,047,176,937,177,042.363.647
30 ott 20206,957,066,927,006,872.257.635
29 ott 20207,147,196,977,016,883.047.266
28 ott 20207,357,357,087,106,973.941.098
27 ott 20207,507,557,427,427,281.970.004
26 ott 20207,497,617,437,477,332.007.513
23 ott 20207,587,737,587,597,451.755.910
22 ott 20207,577,627,487,617,471.646.220
21 ott 20207,777,777,587,597,452.243.877
20 ott 20207,707,847,687,747,591.838.165
19 ott 20207,737,837,697,737,591.357.726
16 ott 20207,697,787,587,737,593.617.588
15 ott 20207,977,977,587,637,495.654.242
14 ott 20207,878,057,848,047,892.930.222
13 ott 20208,018,057,837,877,722.886.100
12 ott 20208,048,067,978,037,891.510.080
09 ott 20208,038,147,988,027,873.013.893
08 ott 20208,048,107,968,017,872.242.365
07 ott 20208,088,107,938,027,873.226.871
06 ott 20207,948,147,888,097,945.737.304
05 ott 20207,667,947,617,907,755.718.822
02 ott 20207,467,567,427,567,421.820.890
01 ott 20207,617,667,467,517,371.993.250
30 set 20207,547,657,507,577,432.035.113
29 set 20207,717,727,577,587,441.435.880
28 set 20207,667,757,657,737,591.590.021
25 set 20207,647,697,527,597,452.191.396
24 set 20207,607,767,577,647,501.986.949
23 set 20207,707,807,647,667,522.949.118
22 set 20207,527,767,487,607,463.029.725
21 set 20207,767,797,457,497,355.094.178
18 set 2020------
17 set 20207,807,977,777,947,801.952.763
16 set 20207,927,987,857,907,752.503.406
15 set 20207,997,997,877,927,782.060.495
14 set 20208,008,027,937,977,821.336.852
11 set 20207,957,997,887,977,822.076.813
10 set 20207,948,007,877,987,833.151.858
09 set 20207,787,947,727,947,793.997.498
08 set 20207,998,037,747,797,653.419.931
07 set 20207,787,987,737,967,813.928.501
04 set 20207,667,797,637,697,552.770.251
03 set 20207,857,917,647,687,532.671.748
02 set 20207,777,867,737,817,662.313.748
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...