Italia markets close in 6 hours 42 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,77-0,02 (-0,21%)
In data: 10:32AM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202411,8211,8211,7411,7711,77153.031
24 apr 202411,9011,9111,7711,8011,802.404.585
23 apr 202411,7311,9311,7311,9311,933.203.643
22 apr 202411,7411,7711,6411,7311,731.320.353
19 apr 202411,6011,6511,5211,6511,651.944.454
18 apr 202411,5311,6811,5311,6511,651.706.172
17 apr 202411,4811,6311,4811,4811,481.808.374
16 apr 202411,5211,5311,4011,5011,502.539.785
15 apr 202411,6011,7811,6011,6611,662.095.111
12 apr 202411,7211,7711,5111,5711,572.305.693
11 apr 202411,6811,7711,6011,6411,642.168.075
10 apr 202411,5411,7311,5411,7211,722.640.973
09 apr 202411,6611,6611,5011,5211,521.327.099
08 apr 202411,5011,7011,5011,6911,691.721.839
05 apr 202411,5311,5911,4711,5211,522.064.726
04 apr 202411,7311,7911,6511,6611,662.699.761
03 apr 202411,5511,5911,4911,5311,531.483.132
02 apr 202411,6211,6611,5111,5311,532.147.177
28 mar 202411,5711,6111,5611,6011,601.733.142
27 mar 202411,5611,6211,5511,5611,561.613.732
26 mar 202411,4911,5811,4711,5611,561.735.139
25 mar 202411,4111,4911,3611,4511,452.258.531
22 mar 202411,4911,5411,3611,4411,442.648.418
21 mar 202411,6011,6211,4411,4911,492.845.854
20 mar 202411,8511,8611,3811,4711,478.475.250
19 mar 202411,7811,9511,7411,9311,932.946.237
18 mar 202411,8311,8911,7311,7811,782.478.495
15 mar 202411,6911,7511,6911,7211,726.134.454
14 mar 202411,7311,7711,6811,7111,712.316.261
13 mar 202411,6311,6911,6111,6511,652.160.666
12 mar 202411,6011,6611,5711,6311,631.686.099
11 mar 202411,4511,5911,4011,5711,572.722.742
08 mar 202411,5511,6311,5111,5111,512.651.241
07 mar 202411,3911,5111,3511,4611,462.847.561
06 mar 202411,2311,4111,1911,3911,392.855.422
05 mar 202411,2411,3411,2311,2811,282.123.250
04 mar 202411,2711,3511,1911,2211,222.996.809
01 mar 202410,8911,3010,8811,2811,286.772.153
29 feb 202410,6310,9310,6010,8410,8416.754.950
28 feb 202410,4710,5210,3910,5210,522.297.539
27 feb 202410,3110,4810,3010,4610,463.055.713
26 feb 202410,3310,3510,2010,3110,312.445.634
23 feb 202410,2510,3110,2210,3010,302.356.893
22 feb 202410,2210,3010,1710,2510,252.502.944
21 feb 202410,1110,2210,1010,1810,182.395.581
20 feb 202410,0810,1110,0210,1110,111.379.206
19 feb 202410,0110,139,9610,1010,101.771.345
16 feb 202410,0710,1010,0210,0310,031.935.666
15 feb 20249,9610,039,9010,0310,032.112.563
14 feb 20249,859,959,819,959,951.208.315
13 feb 20249,939,969,849,869,861.451.762
12 feb 20249,819,929,819,929,921.488.947
09 feb 20249,879,889,749,799,791.918.527
08 feb 20249,989,999,869,869,861.739.214
07 feb 202410,0510,069,939,939,931.970.591
06 feb 202410,1110,1110,0210,0910,091.303.979
05 feb 202410,0710,1110,0210,0710,071.124.867
02 feb 202410,0410,119,9910,0710,071.242.142
01 feb 202410,0310,139,9810,0010,001.972.359
31 gen 202410,0310,1610,0210,0610,061.916.351
30 gen 202410,1210,139,9710,0010,002.756.782
29 gen 202410,3110,3110,0610,0610,062.941.685
26 gen 202410,3010,3510,2810,3110,312.013.874
25 gen 202410,2810,3110,2310,2710,271.331.866
24 gen 202410,2410,3110,1910,3110,311.906.593
23 gen 202410,2210,2710,1510,2010,201.791.843
22 gen 202410,1210,2210,0910,2210,221.518.784
19 gen 202410,2310,2510,0710,1010,101.584.133
18 gen 202410,0910,1610,0310,1510,151.330.600
17 gen 202410,0610,079,9610,0710,071.599.226
16 gen 202410,1210,1410,0610,1110,111.063.183
15 gen 202410,1510,1910,1410,1510,151.151.716
12 gen 202410,1310,2010,1110,1510,151.148.777
11 gen 202410,2610,2610,0910,1010,101.518.313
10 gen 202410,2310,2710,1610,2010,201.464.542
09 gen 202410,3010,3410,1910,2710,271.449.331
08 gen 202410,2510,3010,1710,2910,291.211.489
05 gen 202410,2010,2710,1410,2610,261.109.263
04 gen 202410,1910,2810,1310,2710,272.162.857
03 gen 202410,3810,4110,1510,1910,191.954.425
02 gen 202410,3010,4210,2910,3710,371.645.371
29 dic 202310,2510,3010,2510,2710,27938.099
28 dic 202310,3010,3210,2610,2610,26844.698
27 dic 202310,2610,3110,2210,3010,301.329.583
22 dic 202310,2010,3010,2010,2710,271.059.403
21 dic 202310,2710,2710,2010,2310,23998.627
20 dic 202310,2310,2710,1910,2710,271.889.043
19 dic 202310,2010,2510,1510,1810,181.764.915
18 dic 202310,1510,2210,1410,2010,201.452.374
15 dic 202310,2010,2410,1410,2310,233.927.844
14 dic 202310,1210,2310,0610,1210,123.619.281
13 dic 202310,0910,1210,0310,0510,051.082.608
12 dic 202310,0910,1510,0510,0910,091.474.048
11 dic 202310,0510,129,9910,0910,091.924.920
08 dic 20239,8010,039,7710,0310,032.166.996
07 dic 202310,0210,059,959,979,971.134.117
06 dic 20239,9810,069,9710,0210,021.304.067
05 dic 20239,919,979,909,979,971.073.190
04 dic 20239,929,959,899,949,941.418.288
01 dic 20239,909,939,879,929,921.330.644
*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...