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 |
|---|---|---|---|---|---|---|
| 22 giu 2018 | 7,362 | 7,408 | 7,324 | 7,346 | 7,346 | 2.591.001 |
| 21 giu 2018 | 7,450 | 7,494 | 7,282 | 7,338 | 7,338 | 3.873.372 |
| 20 giu 2018 | 7,400 | 7,470 | 7,374 | 7,430 | 7,430 | 4.710.053 |
| 19 giu 2018 | 7,284 | 7,400 | 7,216 | 7,396 | 7,396 | 5.083.005 |
| 18 giu 2018 | 7,280 | 7,436 | 7,264 | 7,322 | 7,322 | 6.256.914 |
| 18 giu 2018 | 0.42 Dividendo | |||||
| 15 giu 2018 | 7,822 | 7,854 | 7,574 | 7,630 | 7,210 | 13.453.267 |
| 14 giu 2018 | 7,672 | 7,820 | 7,618 | 7,820 | 7,390 | 9.492.575 |
| 13 giu 2018 | 7,510 | 7,712 | 7,486 | 7,640 | 7,219 | 9.848.794 |
| 12 giu 2018 | 7,400 | 7,524 | 7,324 | 7,498 | 7,085 | 6.995.167 |
| 11 giu 2018 | 7,200 | 7,380 | 7,156 | 7,358 | 6,953 | 5.298.356 |
| 08 giu 2018 | 7,220 | 7,250 | 7,084 | 7,084 | 6,694 | 6.366.288 |
| 07 giu 2018 | 7,410 | 7,464 | 7,254 | 7,282 | 6,881 | 4.585.788 |
| 06 giu 2018 | 7,360 | 7,376 | 7,218 | 7,310 | 6,908 | 5.175.324 |
| 05 giu 2018 | 7,520 | 7,574 | 7,308 | 7,314 | 6,911 | 5.744.781 |
| 04 giu 2018 | 7,572 | 7,630 | 7,460 | 7,512 | 7,098 | 4.129.591 |
| 01 giu 2018 | 7,552 | 7,638 | 7,444 | 7,470 | 7,059 | 7.634.059 |
| 31 mag 2018 | - | - | - | - | - | - |
| 30 mag 2018 | 7,110 | 7,320 | 7,060 | 7,308 | 6,906 | 10.923.667 |
| 29 mag 2018 | 7,288 | 7,288 | 6,906 | 7,014 | 6,628 | 14.598.780 |
| 28 mag 2018 | 7,628 | 7,748 | 7,270 | 7,344 | 6,940 | 7.850.287 |
| 25 mag 2018 | 7,740 | 7,788 | 7,470 | 7,588 | 7,170 | 5.861.843 |
| 24 mag 2018 | 7,768 | 7,868 | 7,648 | 7,706 | 7,282 | 7.269.994 |
| 23 mag 2018 | 7,710 | 7,710 | 7,540 | 7,660 | 7,238 | 5.121.514 |
| 22 mag 2018 | 7,656 | 7,718 | 7,614 | 7,698 | 7,274 | 4.191.775 |
| 21 mag 2018 | 7,600 | 7,768 | 7,502 | 7,636 | 7,216 | 5.937.935 |
| 18 mag 2018 | 7,932 | 7,932 | 7,560 | 7,620 | 7,201 | 9.946.949 |
| 17 mag 2018 | 7,950 | 8,068 | 7,798 | 7,892 | 7,458 | 6.534.685 |
| 16 mag 2018 | 8,196 | 8,214 | 7,822 | 7,910 | 7,475 | 10.210.325 |
| 15 mag 2018 | 8,150 | 8,218 | 8,102 | 8,218 | 7,766 | 3.718.931 |
| 14 mag 2018 | 8,150 | 8,180 | 8,104 | 8,154 | 7,705 | 3.430.210 |
| 11 mag 2018 | 8,166 | 8,190 | 8,010 | 8,150 | 7,701 | 4.796.847 |
| 10 mag 2018 | 8,240 | 8,436 | 8,070 | 8,116 | 7,669 | 12.193.994 |
| 09 mag 2018 | 8,080 | 8,160 | 8,080 | 8,106 | 7,660 | 3.063.071 |
| 08 mag 2018 | 8,162 | 8,170 | 8,002 | 8,078 | 7,633 | 5.291.588 |
| 07 mag 2018 | 8,160 | 8,170 | 8,096 | 8,116 | 7,669 | 2.356.341 |
| 04 mag 2018 | 8,070 | 8,178 | 8,062 | 8,154 | 7,705 | 3.640.120 |
| 03 mag 2018 | 8,076 | 8,114 | 8,054 | 8,070 | 7,626 | 2.817.945 |
| 02 mag 2018 | 8,150 | 8,158 | 8,040 | 8,084 | 7,639 | 5.514.092 |
| 30 apr 2018 | 8,000 | 8,128 | 7,972 | 8,106 | 7,660 | 4.571.140 |
| 27 apr 2018 | 7,910 | 7,972 | 7,888 | 7,972 | 7,533 | 2.687.123 |
| 26 apr 2018 | 7,938 | 7,942 | 7,880 | 7,928 | 7,492 | 2.540.323 |
| 25 apr 2018 | 7,874 | 7,924 | 7,818 | 7,912 | 7,476 | 2.353.939 |
| 24 apr 2018 | 7,850 | 7,940 | 7,844 | 7,878 | 7,444 | 2.968.774 |
| 23 apr 2018 | 7,772 | 7,870 | 7,772 | 7,870 | 7,437 | 2.691.101 |
| 20 apr 2018 | 7,772 | 7,810 | 7,760 | 7,790 | 7,361 | 3.133.323 |
| 19 apr 2018 | 7,720 | 7,766 | 7,700 | 7,758 | 7,331 | 2.667.649 |
| 18 apr 2018 | 7,788 | 7,790 | 7,718 | 7,742 | 7,316 | 3.661.112 |
| 17 apr 2018 | 7,720 | 7,790 | 7,700 | 7,790 | 7,361 | 3.415.967 |
| 16 apr 2018 | 7,670 | 7,744 | 7,642 | 7,720 | 7,295 | 2.571.539 |
| 13 apr 2018 | 7,714 | 7,718 | 7,662 | 7,674 | 7,252 | 1.914.269 |
| 12 apr 2018 | 7,650 | 7,720 | 7,650 | 7,678 | 7,255 | 2.491.667 |
| 11 apr 2018 | 7,680 | 7,722 | 7,626 | 7,672 | 7,250 | 4.562.474 |
| 10 apr 2018 | 7,610 | 7,684 | 7,592 | 7,684 | 7,261 | 4.256.637 |
| 09 apr 2018 | 7,558 | 7,614 | 7,548 | 7,600 | 7,182 | 2.776.461 |
| 06 apr 2018 | 7,526 | 7,576 | 7,490 | 7,542 | 7,127 | 3.698.133 |
| 05 apr 2018 | 7,500 | 7,584 | 7,480 | 7,550 | 7,134 | 4.842.648 |
| 04 apr 2018 | 7,398 | 7,452 | 7,320 | 7,426 | 7,017 | 3.206.373 |
| 03 apr 2018 | 7,340 | 7,466 | 7,326 | 7,370 | 6,964 | 3.618.802 |
| 29 mar 2018 | 7,370 | 7,420 | 7,328 | 7,420 | 7,012 | 4.277.650 |
| 28 mar 2018 | 7,236 | 7,356 | 7,198 | 7,356 | 6,951 | 3.265.938 |
| 27 mar 2018 | 7,302 | 7,308 | 7,240 | 7,244 | 6,845 | 2.948.037 |
| 26 mar 2018 | 7,262 | 7,294 | 7,204 | 7,220 | 6,823 | 2.489.219 |
| 23 mar 2018 | 7,250 | 7,284 | 7,140 | 7,246 | 6,847 | 3.456.054 |
| 22 mar 2018 | 7,340 | 7,390 | 7,278 | 7,306 | 6,904 | 3.736.133 |
| 21 mar 2018 | 7,398 | 7,400 | 7,342 | 7,374 | 6,968 | 2.647.101 |
| 20 mar 2018 | 7,332 | 7,408 | 7,330 | 7,388 | 6,981 | 3.128.006 |
| 19 mar 2018 | 7,386 | 7,392 | 7,286 | 7,338 | 6,934 | 7.057.185 |
| 16 mar 2018 | 7,288 | 7,420 | 7,268 | 7,394 | 6,987 | 7.257.228 |
| 15 mar 2018 | 7,176 | 7,292 | 7,168 | 7,280 | 6,879 | 2.920.410 |
| 14 mar 2018 | 7,280 | 7,318 | 7,134 | 7,166 | 6,772 | 5.310.453 |
| 13 mar 2018 | 7,418 | 7,444 | 7,240 | 7,260 | 6,860 | 5.429.768 |
| 12 mar 2018 | 7,420 | 7,480 | 7,382 | 7,420 | 7,012 | 5.176.639 |
| 09 mar 2018 | 7,312 | 7,346 | 7,214 | 7,296 | 6,894 | 5.697.082 |
| 08 mar 2018 | 7,138 | 7,370 | 7,126 | 7,334 | 6,930 | 10.053.483 |
| 07 mar 2018 | 6,966 | 7,170 | 6,950 | 7,152 | 6,758 | 7.690.993 |
| 06 mar 2018 | 6,940 | 6,988 | 6,914 | 6,968 | 6,584 | 3.994.676 |
| 05 mar 2018 | 6,800 | 6,940 | 6,732 | 6,910 | 6,530 | 4.805.857 |
| 02 mar 2018 | 6,988 | 7,000 | 6,840 | 6,866 | 6,488 | 6.018.956 |
| 01 mar 2018 | 7,060 | 7,076 | 6,998 | 7,018 | 6,632 | 3.429.941 |
| 28 feb 2018 | 7,010 | 7,118 | 6,960 | 7,062 | 6,673 | 6.763.631 |
| 27 feb 2018 | 6,750 | 7,142 | 6,722 | 7,040 | 6,652 | 24.793.422 |
| 26 feb 2018 | 6,742 | 6,762 | 6,630 | 6,654 | 6,288 | 4.246.551 |
| 23 feb 2018 | 6,668 | 6,752 | 6,668 | 6,712 | 6,343 | 2.880.134 |
| 22 feb 2018 | 6,740 | 6,772 | 6,656 | 6,706 | 6,337 | 3.197.005 |
| 21 feb 2018 | 6,774 | 6,784 | 6,728 | 6,760 | 6,388 | 3.051.672 |
| 20 feb 2018 | 6,712 | 6,810 | 6,678 | 6,780 | 6,407 | 8.877.525 |
| 19 feb 2018 | 6,660 | 6,710 | 6,628 | 6,666 | 6,299 | 2.605.370 |
| 16 feb 2018 | 6,600 | 6,660 | 6,584 | 6,656 | 6,290 | 3.025.285 |
| 15 feb 2018 | 6,528 | 6,582 | 6,508 | 6,582 | 6,220 | 3.142.302 |
| 14 feb 2018 | 6,488 | 6,532 | 6,458 | 6,528 | 6,169 | 3.057.401 |
| 13 feb 2018 | 6,520 | 6,548 | 6,464 | 6,464 | 6,108 | 2.062.672 |
| 12 feb 2018 | 6,496 | 6,556 | 6,462 | 6,540 | 6,180 | 2.941.932 |
| 09 feb 2018 | 6,406 | 6,502 | 6,392 | 6,436 | 6,082 | 3.568.412 |
| 08 feb 2018 | 6,530 | 6,556 | 6,442 | 6,446 | 6,091 | 3.494.461 |
| 07 feb 2018 | 6,444 | 6,570 | 6,400 | 6,570 | 6,208 | 4.225.681 |
| 06 feb 2018 | 6,430 | 6,520 | 6,390 | 6,400 | 6,048 | 6.523.622 |
| 05 feb 2018 | 6,564 | 6,646 | 6,534 | 6,598 | 6,235 | 4.560.850 |
| 02 feb 2018 | 6,638 | 6,644 | 6,574 | 6,584 | 6,222 | 3.644.951 |
| 01 feb 2018 | 6,676 | 6,700 | 6,614 | 6,652 | 6,286 | 3.482.054 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
