Mail

PST.MI - Poste Italiane SpA

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 gen 2020	10,35	10,58	10,30	10,56	10,56	1.785.363
23 gen 2020	10,28	10,34	10,22	10,26	10,26	2.403.858
22 gen 2020	10,43	10,44	10,27	10,27	10,27	2.437.754
21 gen 2020	10,32	10,41	10,23	10,41	10,41	2.334.347
20 gen 2020	10,28	10,44	10,23	10,38	10,38	2.521.633
17 gen 2020	10,11	10,28	10,10	10,28	10,28	2.336.673
16 gen 2020	10,10	10,14	10,01	10,05	10,05	2.177.969
15 gen 2020	10,09	10,10	10,02	10,06	10,06	1.804.498
14 gen 2020	10,20	10,21	10,02	10,06	10,06	2.566.716
13 gen 2020	10,22	10,26	10,11	10,15	10,15	1.573.202
10 gen 2020	10,30	10,34	10,21	10,21	10,21	2.121.339
09 gen 2020	10,22	10,32	10,15	10,26	10,26	4.962.871
08 gen 2020	10,13	10,15	10,07	10,10	10,10	2.648.167
07 gen 2020	10,05	10,27	9,99	10,23	10,23	3.115.183
06 gen 2020	10,00	10,03	9,80	9,98	9,98	2.163.722
03 gen 2020	10,16	10,19	9,97	10,06	10,06	2.280.477
02 gen 2020	10,13	10,19	10,10	10,19	10,19	1.618.253
30 dic 2019	10,24	10,26	10,12	10,12	10,12	1.351.063
27 dic 2019	10,31	10,32	10,23	10,24	10,24	1.129.123
23 dic 2019	10,40	10,41	10,27	10,30	10,30	1.469.275
20 dic 2019	10,44	10,46	10,36	10,43	10,43	4.173.187
19 dic 2019	10,26	10,36	10,24	10,30	10,30	2.349.475
18 dic 2019	10,17	10,33	10,17	10,30	10,30	2.496.203
17 dic 2019	10,28	10,31	10,16	10,16	10,16	3.006.984
16 dic 2019	10,20	10,34	10,19	10,26	10,26	2.023.632
13 dic 2019	10,49	10,54	10,12	10,17	10,17	3.004.591
12 dic 2019	10,28	10,44	10,23	10,39	10,39	2.672.149
11 dic 2019	10,32	10,32	10,20	10,22	10,22	2.265.864
10 dic 2019	10,18	10,33	10,10	10,33	10,33	1.929.741
09 dic 2019	10,30	10,35	10,15	10,19	10,19	3.723.634
06 dic 2019	10,35	10,40	10,27	10,31	10,31	1.505.367
05 dic 2019	10,47	10,49	10,29	10,30	10,30	1.493.351
04 dic 2019	10,35	10,52	10,32	10,49	10,49	2.012.766
03 dic 2019	10,26	10,52	10,26	10,35	10,35	3.398.732
02 dic 2019	10,60	10,65	10,24	10,24	10,24	3.732.735
29 nov 2019	10,63	10,70	10,56	10,59	10,59	1.906.165
28 nov 2019	10,77	10,80	10,60	10,64	10,64	1.958.649
27 nov 2019	10,89	10,94	10,77	10,79	10,79	2.198.656
26 nov 2019	10,94	10,98	10,86	10,86	10,86	2.838.056
25 nov 2019	10,96	11,03	10,93	10,96	10,96	1.670.125
22 nov 2019	10,89	10,97	10,87	10,93	10,93	2.157.675
21 nov 2019	10,95	10,95	10,84	10,84	10,84	1.999.880
20 nov 2019	10,88	10,98	10,81	10,98	10,98	2.824.716
19 nov 2019	11,09	11,14	10,86	10,88	10,88	3.161.588
18 nov 2019	11,06	11,15	11,02	11,06	11,06	2.714.845
18 nov 2019	0.154 Dividendo
15 nov 2019	11,21	11,23	11,10	11,16	11,01	1.931.612
14 nov 2019	11,10	11,19	11,07	11,14	10,99	2.654.754
13 nov 2019	11,19	11,24	11,06	11,11	10,96	3.019.732
12 nov 2019	10,98	11,20	10,95	11,20	11,05	4.657.691
11 nov 2019	10,79	10,97	10,77	10,97	10,82	2.622.169
08 nov 2019	10,87	10,87	10,72	10,84	10,69	2.310.941
07 nov 2019	11,02	11,03	10,80	10,86	10,71	3.878.918
06 nov 2019	11,16	11,18	10,89	10,99	10,84	5.916.280
05 nov 2019	11,10	11,27	11,05	11,17	11,02	3.091.398
04 nov 2019	11,03	11,13	11,02	11,10	10,94	2.497.268
01 nov 2019	10,94	11,03	10,87	11,03	10,88	1.485.450
31 ott 2019	10,86	10,95	10,81	10,88	10,73	2.045.724
30 ott 2019	10,85	10,92	10,77	10,91	10,76	1.895.564
29 ott 2019	10,85	10,97	10,83	10,89	10,74	2.873.956
28 ott 2019	10,86	10,91	10,74	10,91	10,76	1.732.514
25 ott 2019	10,99	10,99	10,82	10,86	10,71	1.986.426
24 ott 2019	11,01	11,03	10,94	10,99	10,84	2.869.184
23 ott 2019	10,95	10,99	10,76	10,95	10,80	2.844.233
22 ott 2019	11,00	11,07	10,86	10,93	10,77	2.945.978
21 ott 2019	10,85	10,90	10,79	10,80	10,65	1.728.580
18 ott 2019	10,73	10,85	10,70	10,77	10,62	2.814.366
17 ott 2019	10,63	10,81	10,61	10,70	10,56	2.139.372
16 ott 2019	10,79	10,80	10,58	10,59	10,44	2.366.172
15 ott 2019	10,61	10,88	10,60	10,74	10,59	3.709.759
14 ott 2019	10,56	10,60	10,48	10,60	10,45	1.503.061
11 ott 2019	10,27	10,58	10,20	10,58	10,43	3.644.909
10 ott 2019	10,23	10,25	10,10	10,25	10,11	1.893.962
09 ott 2019	10,13	10,27	10,13	10,22	10,07	1.418.687
08 ott 2019	10,27	10,30	10,09	10,13	9,99	1.801.518
07 ott 2019	10,03	10,27	9,99	10,27	10,12	2.197.855
04 ott 2019	10,03	10,05	9,92	9,98	9,84	1.598.041
03 ott 2019	9,95	10,10	9,90	9,99	9,85	1.453.169
02 ott 2019	10,31	10,31	9,96	9,96	9,83	2.503.532
01 ott 2019	10,43	10,48	10,26	10,28	10,14	3.439.984
30 set 2019	10,25	10,51	10,24	10,43	10,29	3.771.919
27 set 2019	10,29	10,29	10,18	10,26	10,12	1.665.941
26 set 2019	10,16	10,26	10,16	10,21	10,07	1.173.390
25 set 2019	10,27	10,27	10,06	10,22	10,07	1.747.074
24 set 2019	10,13	10,28	10,13	10,27	10,13	2.649.832
23 set 2019	10,12	10,18	10,01	10,06	9,93	1.501.143
20 set 2019	10,15	10,18	10,05	10,18	10,04	3.335.015
19 set 2019	10,17	10,18	10,04	10,08	9,94	2.996.559
18 set 2019	9,93	10,18	9,93	10,16	10,02	2.004.399
17 set 2019	10,02	10,05	9,92	9,97	9,84	1.990.506
16 set 2019	10,14	10,14	9,95	10,06	9,92	1.623.590
13 set 2019	10,16	10,20	10,13	10,19	10,04	1.498.666
12 set 2019	9,98	10,24	9,97	10,13	9,99	3.412.337
11 set 2019	9,93	10,01	9,85	9,95	9,81	2.207.943
10 set 2019	10,02	10,05	9,83	9,91	9,77	3.045.801
09 set 2019	10,07	10,09	10,01	10,08	9,94	1.292.560
06 set 2019	10,03	10,11	9,97	10,07	9,94	2.058.286
05 set 2019	10,16	10,23	9,99	10,05	9,91	3.455.550
04 set 2019	9,98	10,23	9,97	10,09	9,95	2.962.132
03 set 2019	9,92	9,93	9,83	9,90	9,76	1.391.709
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità