PST.MI - Poste Italiane SpA

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 dic 201910,4910,5410,1210,1710,173.004.591
12 dic 201910,2810,4410,2310,3910,392.672.149
11 dic 201910,3210,3210,2010,2210,222.265.864
10 dic 201910,1810,3310,1010,3310,331.929.741
09 dic 201910,3010,3510,1510,1910,193.723.634
06 dic 201910,3510,4010,2710,3110,311.505.367
05 dic 201910,4710,4910,2910,3010,301.493.351
04 dic 201910,3510,5210,3210,4910,492.012.766
03 dic 201910,2610,5210,2610,3510,353.398.732
02 dic 201910,6010,6510,2410,2410,243.732.735
29 nov 201910,6310,7010,5610,5910,591.906.165
28 nov 201910,7710,8010,6010,6410,641.958.649
27 nov 201910,8910,9410,7710,7910,792.198.656
26 nov 201910,9410,9810,8610,8610,862.838.056
25 nov 201910,9611,0310,9310,9610,961.670.125
22 nov 201910,8910,9710,8710,9310,932.157.675
21 nov 201910,9510,9510,8410,8410,841.999.880
20 nov 201910,8810,9810,8110,9810,982.824.716
19 nov 201911,0911,1410,8610,8810,883.161.588
18 nov 201911,0611,1511,0211,0611,062.714.845
18 nov 20190.154 Dividendo
15 nov 201911,2111,2311,1011,1611,011.931.612
14 nov 201911,1011,1911,0711,1410,992.654.754
13 nov 201911,1911,2411,0611,1110,963.019.732
12 nov 201910,9811,2010,9511,2011,054.657.691
11 nov 201910,7910,9710,7710,9710,822.622.169
08 nov 201910,8710,8710,7210,8410,692.310.941
07 nov 201911,0211,0310,8010,8610,713.878.918
06 nov 201911,1611,1810,8910,9910,845.916.280
05 nov 201911,1011,2711,0511,1711,023.091.398
04 nov 201911,0311,1311,0211,1010,942.497.268
01 nov 201910,9411,0310,8711,0310,881.485.450
31 ott 201910,8610,9510,8110,8810,732.045.724
30 ott 201910,8510,9210,7710,9110,761.895.564
29 ott 201910,8510,9710,8310,8910,742.873.956
28 ott 201910,8610,9110,7410,9110,761.732.514
25 ott 201910,9910,9910,8210,8610,711.986.426
24 ott 201911,0111,0310,9410,9910,842.869.184
23 ott 201910,9510,9910,7610,9510,802.844.233
22 ott 201911,0011,0710,8610,9310,772.945.978
21 ott 201910,8510,9010,7910,8010,651.728.580
18 ott 201910,7310,8510,7010,7710,622.814.366
17 ott 201910,6310,8110,6110,7010,562.139.372
16 ott 201910,7910,8010,5810,5910,442.366.172
15 ott 201910,6110,8810,6010,7410,593.709.759
14 ott 201910,5610,6010,4810,6010,451.503.061
11 ott 201910,2710,5810,2010,5810,433.644.909
10 ott 201910,2310,2510,1010,2510,111.893.962
09 ott 201910,1310,2710,1310,2210,071.418.687
08 ott 201910,2710,3010,0910,139,991.801.518
07 ott 201910,0310,279,9910,2710,122.197.855
04 ott 201910,0310,059,929,989,841.598.041
03 ott 20199,9510,109,909,999,851.453.169
02 ott 201910,3110,319,969,969,832.503.532
01 ott 201910,4310,4810,2610,2810,143.439.984
30 set 201910,2510,5110,2410,4310,293.771.919
27 set 201910,2910,2910,1810,2610,121.665.941
26 set 201910,1610,2610,1610,2110,071.173.390
25 set 201910,2710,2710,0610,2210,071.747.074
24 set 201910,1310,2810,1310,2710,132.649.832
23 set 201910,1210,1810,0110,069,931.501.143
20 set 201910,1510,1810,0510,1810,043.335.015
19 set 201910,1710,1810,0410,089,942.996.559
18 set 20199,9310,189,9310,1610,022.004.399
17 set 201910,0210,059,929,979,841.990.506
16 set 201910,1410,149,9510,069,921.623.590
13 set 201910,1610,2010,1310,1910,041.498.666
12 set 20199,9810,249,9710,139,993.412.337
11 set 20199,9310,019,859,959,812.207.943
10 set 201910,0210,059,839,919,773.045.801
09 set 201910,0710,0910,0110,089,941.292.560
06 set 201910,0310,119,9710,079,942.058.286
05 set 201910,1610,239,9910,059,913.455.550
04 set 20199,9810,239,9710,099,952.962.132
03 set 20199,929,939,839,909,761.391.709
02 set 20199,819,949,789,889,741.423.176
30 ago 20199,849,919,739,779,643.230.267
29 ago 20199,439,869,409,849,704.366.436
28 ago 20199,489,539,299,409,274.921.378
27 ago 20199,459,549,399,509,372.988.286
26 ago 20199,359,509,269,429,291.502.059
23 ago 20199,739,739,409,409,272.230.302
22 ago 20199,709,749,609,669,532.022.447
21 ago 20199,479,719,449,709,562.431.228
20 ago 20199,489,519,399,439,301.412.414
19 ago 20199,339,519,299,509,372.136.104
16 ago 20199,189,399,139,239,112.578.042
14 ago 20199,329,339,109,149,022.115.540
13 ago 20199,039,348,989,319,182.673.139
12 ago 20199,099,199,049,108,972.602.322
09 ago 20199,499,528,948,998,877.011.544
08 ago 20199,629,659,489,649,511.828.050
07 ago 20199,409,629,399,489,352.426.905
06 ago 20199,479,529,349,349,212.150.075
05 ago 20199,629,679,479,499,362.028.821
02 ago 20199,659,729,569,649,512.483.316
01 ago 20199,659,999,639,769,623.464.088
31 lug 20199,509,689,439,669,534.823.453
30 lug 20199,589,589,339,349,211.951.242
29 lug 20199,389,609,389,599,461.698.856
*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