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 |
|---|---|---|---|---|---|---|
| 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 |
| 02 set 2019 | 9,81 | 9,94 | 9,78 | 9,88 | 9,74 | 1.423.176 |
| 30 ago 2019 | 9,84 | 9,91 | 9,73 | 9,77 | 9,64 | 3.230.267 |
| 29 ago 2019 | 9,43 | 9,86 | 9,40 | 9,84 | 9,70 | 4.366.436 |
| 28 ago 2019 | 9,48 | 9,53 | 9,29 | 9,40 | 9,27 | 4.921.378 |
| 27 ago 2019 | 9,45 | 9,54 | 9,39 | 9,50 | 9,37 | 2.988.286 |
| 26 ago 2019 | 9,35 | 9,50 | 9,26 | 9,42 | 9,29 | 1.502.059 |
| 23 ago 2019 | 9,73 | 9,73 | 9,40 | 9,40 | 9,27 | 2.230.302 |
| 22 ago 2019 | 9,70 | 9,74 | 9,60 | 9,66 | 9,53 | 2.022.447 |
| 21 ago 2019 | 9,47 | 9,71 | 9,44 | 9,70 | 9,56 | 2.431.228 |
| 20 ago 2019 | 9,48 | 9,51 | 9,39 | 9,43 | 9,30 | 1.412.414 |
| 19 ago 2019 | 9,33 | 9,51 | 9,29 | 9,50 | 9,37 | 2.136.104 |
| 16 ago 2019 | 9,18 | 9,39 | 9,13 | 9,23 | 9,11 | 2.578.042 |
| 14 ago 2019 | 9,32 | 9,33 | 9,10 | 9,14 | 9,02 | 2.115.540 |
| 13 ago 2019 | 9,03 | 9,34 | 8,98 | 9,31 | 9,18 | 2.673.139 |
| 12 ago 2019 | 9,09 | 9,19 | 9,04 | 9,10 | 8,97 | 2.602.322 |
| 09 ago 2019 | 9,49 | 9,52 | 8,94 | 8,99 | 8,87 | 7.011.544 |
| 08 ago 2019 | 9,62 | 9,65 | 9,48 | 9,64 | 9,51 | 1.828.050 |
| 07 ago 2019 | 9,40 | 9,62 | 9,39 | 9,48 | 9,35 | 2.426.905 |
| 06 ago 2019 | 9,47 | 9,52 | 9,34 | 9,34 | 9,21 | 2.150.075 |
| 05 ago 2019 | 9,62 | 9,67 | 9,47 | 9,49 | 9,36 | 2.028.821 |
| 02 ago 2019 | 9,65 | 9,72 | 9,56 | 9,64 | 9,51 | 2.483.316 |
| 01 ago 2019 | 9,65 | 9,99 | 9,63 | 9,76 | 9,62 | 3.464.088 |
| 31 lug 2019 | 9,50 | 9,68 | 9,43 | 9,66 | 9,53 | 4.823.453 |
| 30 lug 2019 | 9,58 | 9,58 | 9,33 | 9,34 | 9,21 | 1.951.242 |
| 29 lug 2019 | 9,38 | 9,60 | 9,38 | 9,59 | 9,46 | 1.698.856 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...