Italia Markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,41+0,00 (+0,02%)
Alla chiusura: 05:39PM CEST
Periodo di tempo:
01 apr 2022 - 01 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 20239,479,479,249,419,413.174.728
30 mar 20239,499,589,359,419,415.522.599
29 mar 20239,409,519,289,519,512.232.306
28 mar 20239,409,499,299,369,361.748.473
27 mar 20239,349,389,209,359,351.604.494
24 mar 20239,359,379,089,209,201.762.357
23 mar 20239,379,479,319,379,371.356.131
22 mar 20239,429,489,359,359,351.306.427
21 mar 20239,269,429,249,429,423.808.524
20 mar 20238,939,208,649,119,113.266.537
17 mar 20239,339,438,949,019,016.906.354
16 mar 20239,439,459,039,279,273.285.848
15 mar 20239,739,759,199,219,215.018.228
14 mar 20239,599,759,509,749,742.467.108
13 mar 202310,0210,029,469,589,585.123.269
10 mar 202310,0210,059,879,999,992.965.758
09 mar 202310,2210,2410,1010,1510,151.575.118
08 mar 202310,2010,2310,1410,2210,221.692.618
07 mar 202310,2510,3710,2310,2510,252.037.155
06 mar 202310,1510,3210,1510,3110,312.844.324
03 mar 202310,0810,1410,0710,1310,131.230.857
02 mar 202310,0310,0910,0010,0410,041.203.434
01 mar 202310,2210,2310,0110,0510,052.026.956
28 feb 20239,9610,279,9110,2010,204.762.419
27 feb 20239,9510,019,9310,0010,001.379.135
24 feb 20239,9810,039,819,869,861.520.339
23 feb 20239,9110,019,859,989,981.284.286
22 feb 202310,0510,079,829,919,912.330.101
21 feb 202310,1410,1610,0010,0810,081.490.504
20 feb 202310,2610,2810,1610,1910,191.220.519
17 feb 202310,1910,2910,1510,2310,231.607.661
16 feb 202310,2010,2410,1310,2310,231.841.614
15 feb 202310,2010,2410,1110,1410,141.398.122
14 feb 202310,2410,3110,1710,1910,191.741.730
13 feb 202310,1110,2210,1010,1910,191.769.824
10 feb 202310,2310,2710,0210,0510,051.891.807
09 feb 202310,2010,3110,1910,2610,261.806.154
08 feb 202310,1710,2310,1510,1910,193.327.201
07 feb 202310,1010,1410,0510,1010,101.191.285
06 feb 202310,0210,109,9810,0910,091.552.875
03 feb 202310,1310,1910,0210,0810,081.824.775
02 feb 20239,8610,229,8510,1910,194.841.246
01 feb 20239,829,899,789,829,821.667.733
31 gen 20239,779,829,589,799,792.275.504
30 gen 20239,699,779,689,749,741.427.992
27 gen 20239,719,799,659,789,781.629.771
26 gen 20239,709,729,639,709,701.225.680
25 gen 20239,629,679,549,649,641.110.867
24 gen 20239,639,679,599,659,651.046.938
23 gen 20239,629,749,569,639,631.228.427
20 gen 20239,629,669,569,589,581.564.290
19 gen 20239,719,779,549,559,551.870.707
18 gen 20239,729,819,709,779,771.585.263
17 gen 20239,779,789,629,729,722.030.911
16 gen 20239,809,829,749,789,781.012.797
13 gen 20239,739,829,689,739,731.934.418
12 gen 20239,689,789,659,709,701.920.027
11 gen 20239,709,769,599,629,622.153.518
10 gen 20239,589,709,559,709,701.889.496
09 gen 20239,579,659,539,599,591.754.587
06 gen 20239,529,619,499,619,611.160.203
05 gen 20239,639,729,519,519,512.794.308
04 gen 20239,489,659,469,659,653.978.936
03 gen 20239,229,489,229,419,411.889.615
02 gen 20239,209,249,179,239,23724.175
30 dic 20229,209,249,139,139,13677.938
29 dic 20229,129,259,099,259,251.107.824
28 dic 20229,259,259,119,159,151.832.783
27 dic 20229,299,309,189,239,23847.706
23 dic 20229,199,249,149,229,221.112.299
22 dic 20229,279,309,199,219,211.296.906
21 dic 20229,239,319,199,299,291.444.614
20 dic 20229,009,218,979,219,212.089.185
19 dic 20229,079,189,009,069,061.465.542
16 dic 20229,009,058,839,059,056.060.052
15 dic 20229,469,478,979,009,005.429.848
14 dic 20229,489,499,409,499,491.242.623
13 dic 20229,409,569,359,499,492.491.955
12 dic 20229,359,399,299,389,381.607.732
09 dic 20229,309,389,249,389,381.483.005
08 dic 20229,339,359,189,299,292.334.031
07 dic 20229,409,509,379,469,461.787.744
06 dic 20229,389,499,349,359,351.661.852
05 dic 20229,449,549,419,439,431.514.118
02 dic 20229,369,479,349,459,451.220.285
01 dic 20229,469,499,279,399,391.776.745
30 nov 20229,499,549,349,399,394.049.810
29 nov 20229,389,499,279,429,421.719.790
28 nov 20229,409,439,299,349,341.393.469
25 nov 20229,329,459,329,459,451.866.674
24 nov 20229,419,489,289,289,282.417.978
23 nov 20229,349,429,229,409,401.564.834
22 nov 20229,359,409,309,319,312.256.951
21 nov 20229,429,529,259,359,354.169.465
18 nov 20229,589,679,479,609,602.674.253
17 nov 20229,689,719,529,569,562.302.103
16 nov 20229,739,779,549,629,622.258.806
15 nov 20229,739,769,639,749,743.262.608
14 nov 20229,669,789,659,709,701.781.389
11 nov 20229,849,869,649,649,643.181.716
*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...