Italia markets close in 42 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,93+0,02 (+0,20%)
Al 04:33PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20228,879,038,838,938,93810.066
30 giu 20228,899,058,868,918,913.309.456
29 giu 20228,999,118,969,019,011.737.661
28 giu 20228,979,158,959,089,082.353.897
27 giu 20229,019,108,848,908,901.879.395
24 giu 20228,758,988,758,958,952.474.379
23 giu 20228,748,918,658,698,692.590.722
22 giu 20228,658,798,568,768,762.209.355
21 giu 20228,888,928,718,728,721.992.120
20 giu 20228,698,798,618,798,792.961.253
20 giu 20220.405 Dividendo
17 giu 20228,929,168,929,008,596.066.575
16 giu 20229,379,378,958,958,554.514.788
15 giu 20229,389,539,329,428,995.502.343
14 giu 20228,969,168,819,128,714.242.966
13 giu 20229,009,008,808,858,455.115.517
10 giu 20229,749,749,139,158,746.732.278
09 giu 20229,9510,019,659,739,303.886.881
08 giu 202210,1010,139,919,959,502.553.360
07 giu 202210,0510,1010,0010,099,641.918.042
06 giu 202210,0210,1510,0010,119,652.038.586
03 giu 202210,0910,139,889,929,471.659.573
02 giu 202210,0410,069,9710,029,561.101.479
01 giu 202210,1510,239,9610,029,572.702.697
31 mag 202210,1010,1610,0610,079,623.690.579
30 mag 202210,0010,2110,0010,159,693.570.398
27 mag 20229,809,949,769,939,482.187.932
26 mag 20229,689,799,639,759,312.118.459
25 mag 20229,619,709,539,689,251.884.400
24 mag 20229,569,669,519,539,101.444.838
23 mag 20229,639,699,529,699,251.927.714
20 mag 20229,559,739,499,509,082.280.074
19 mag 20229,509,539,399,539,101.600.938
18 mag 20229,639,659,539,579,141.739.555
17 mag 20229,629,719,569,629,192.357.107
16 mag 20229,659,659,439,539,102.960.569
13 mag 20229,599,819,519,679,232.988.382
12 mag 20229,019,578,979,479,054.469.014
11 mag 20229,069,188,959,188,772.674.835
10 mag 20228,879,118,808,988,572.397.334
09 mag 20229,009,098,778,778,373.432.154
06 mag 20229,129,189,009,008,602.183.799
05 mag 20229,449,489,109,148,732.788.368
04 mag 20229,369,439,209,218,801.937.880
03 mag 20229,369,459,309,388,962.119.993
02 mag 20229,349,408,879,288,871.858.301
29 apr 20229,419,449,299,388,961.910.480
28 apr 20229,359,409,199,338,913.102.977
27 apr 20229,329,359,099,278,853.046.624
26 apr 20229,539,569,309,308,882.411.802
25 apr 20229,559,659,429,439,002.263.742
22 apr 20229,739,779,629,709,272.807.074
21 apr 20229,929,999,849,889,432.352.635
20 apr 20229,709,939,639,919,462.255.377
19 apr 20229,809,809,569,659,222.130.884
14 apr 20229,739,829,689,819,372.633.648
13 apr 20229,819,899,649,739,301.945.923
12 apr 20229,879,899,669,839,392.520.870
11 apr 202210,0210,079,929,989,531.664.859
08 apr 202210,0210,149,9610,069,612.324.019
07 apr 202210,0510,099,859,879,432.315.935
06 apr 202210,0910,199,8510,029,573.059.545
05 apr 202210,2510,3810,0610,129,662.664.201
04 apr 202210,4210,4210,2010,249,782.842.137
01 apr 202210,3810,5210,3410,409,931.850.862
31 mar 202210,5910,6210,3210,329,862.735.345
30 mar 202210,6510,6610,5310,5710,101.909.343
29 mar 202210,6410,7310,5210,6210,143.189.160
28 mar 202210,4510,7310,4310,5310,063.690.299
25 mar 202210,5410,5510,2310,419,943.046.316
24 mar 202210,4610,5810,3710,5510,083.116.472
23 mar 202210,5610,5910,2710,369,904.261.367
22 mar 202210,1610,4410,1610,389,912.631.526
21 mar 202210,0410,3110,0410,119,662.480.943
18 mar 202210,0710,239,9110,079,628.920.440
17 mar 202210,3810,4610,0110,109,653.524.459
16 mar 202210,0710,3210,0210,329,863.812.081
15 mar 20229,809,959,759,879,432.602.220
14 mar 20229,809,999,779,939,482.217.369
11 mar 20229,699,979,539,679,233.230.278
10 mar 202210,1210,169,609,619,184.467.086
09 mar 20229,6210,129,6010,129,665.877.484
08 mar 20228,789,578,789,308,886.800.336
07 mar 20228,789,138,368,888,487.908.183
04 mar 20229,599,629,069,088,675.792.846
03 mar 20229,9010,089,719,719,273.290.211
02 mar 20229,799,979,619,849,404.664.814
01 mar 202210,2710,389,869,869,423.930.235
28 feb 202210,1910,2810,0210,279,813.355.421
25 feb 202210,1910,449,9710,379,903.703.420
24 feb 202210,1510,409,8810,049,596.362.088
23 feb 202210,7510,8810,6010,6410,161.786.303
22 feb 202210,5010,8110,3710,7310,242.783.628
21 feb 202211,1011,1310,7310,7710,282.425.731
18 feb 202211,1611,1911,0211,0310,542.437.434
17 feb 202211,1811,1911,0511,1410,632.760.892
16 feb 202211,0911,1811,0111,1010,602.155.257
15 feb 202210,8011,0610,7310,9910,503.080.572
14 feb 202210,8210,8510,5110,8010,315.012.290
11 feb 202211,0611,0610,9011,0110,513.167.886
*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...