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
25 mag 2020	7,54	7,70	7,43	7,70	7,70	2.887.643
22 mag 2020	7,30	7,54	7,22	7,44	7,44	3.544.334
21 mag 2020	7,39	7,50	7,29	7,37	7,37	2.521.939
20 mag 2020	7,40	7,43	7,16	7,42	7,42	4.783.349
19 mag 2020	7,58	7,59	7,33	7,40	7,40	5.260.119
18 mag 2020	7,30	7,46	7,23	7,46	7,46	2.709.666
15 mag 2020	7,42	7,44	7,10	7,19	7,19	3.624.142
14 mag 2020	7,45	7,58	7,14	7,31	7,31	4.332.323
13 mag 2020	7,71	7,85	7,44	7,45	7,45	5.777.539
12 mag 2020	7,68	7,84	7,59	7,76	7,76	3.801.650
11 mag 2020	7,50	7,69	7,47	7,59	7,59	3.543.494
08 mag 2020	7,38	7,40	7,21	7,40	7,40	2.977.392
07 mag 2020	7,41	7,46	7,22	7,23	7,23	4.276.057
06 mag 2020	7,57	7,60	7,35	7,35	7,35	3.266.444
05 mag 2020	7,57	7,71	7,46	7,56	7,56	3.178.156
04 mag 2020	7,62	7,67	7,31	7,45	7,45	3.443.763
30 apr 2020	8,10	8,14	7,74	7,75	7,75	4.916.806
29 apr 2020	7,91	8,09	7,78	8,03	8,03	4.653.265
28 apr 2020	7,91	8,13	7,85	7,87	7,87	5.194.164
27 apr 2020	7,61	7,88	7,60	7,88	7,88	3.692.539
24 apr 2020	7,43	7,55	7,27	7,40	7,40	3.930.382
23 apr 2020	7,58	7,64	7,40	7,52	7,52	5.265.932
22 apr 2020	7,54	7,64	7,42	7,57	7,57	2.721.129
21 apr 2020	7,59	7,69	7,41	7,45	7,45	3.434.411
20 apr 2020	7,80	7,82	7,51	7,61	7,61	2.863.549
17 apr 2020	7,86	7,91	7,67	7,70	7,70	3.124.619
16 apr 2020	7,77	7,99	7,66	7,67	7,67	4.788.199
15 apr 2020	8,31	8,33	7,61	7,61	7,61	7.354.279
14 apr 2020	8,49	8,49	8,32	8,34	8,34	3.030.958
09 apr 2020	8,44	8,57	8,20	8,31	8,31	3.572.133
08 apr 2020	8,00	8,35	8,00	8,28	8,28	2.480.119
07 apr 2020	8,30	8,71	8,02	8,16	8,16	6.128.997
06 apr 2020	8,05	8,12	7,93	8,04	8,04	3.524.481
03 apr 2020	7,75	7,99	7,59	7,83	7,83	4.606.759
02 apr 2020	7,49	7,80	7,46	7,77	7,77	3.602.648
01 apr 2020	7,56	7,66	7,34	7,39	7,39	5.687.584
31 mar 2020	8,05	8,13	7,72	7,72	7,72	7.429.079
30 mar 2020	7,93	8,03	7,70	7,92	7,92	4.653.117
27 mar 2020	7,94	8,09	7,65	7,85	7,85	5.548.012
26 mar 2020	7,58	8,11	7,55	8,10	8,10	5.185.626
25 mar 2020	7,95	8,25	7,40	7,74	7,74	8.054.387
24 mar 2020	7,75	7,85	7,51	7,67	7,67	7.279.191
23 mar 2020	6,79	7,22	6,63	7,18	7,18	8.564.128
20 mar 2020	6,98	7,47	6,91	6,94	6,94	9.233.831
19 mar 2020	6,50	7,30	6,50	6,91	6,91	11.115.279
18 mar 2020	6,40	6,65	6,13	6,37	6,37	7.367.017
17 mar 2020	6,78	7,00	6,40	6,50	6,50	8.700.991
16 mar 2020	6,64	6,72	6,10	6,50	6,50	12.119.149
13 mar 2020	6,40	7,79	6,35	6,74	6,74	12.441.151
12 mar 2020	7,53	7,68	6,14	6,14	6,14	11.315.047
11 mar 2020	8,00	8,06	7,64	7,88	7,88	8.429.048
10 mar 2020	8,53	8,71	7,86	7,88	7,88	9.491.482
09 mar 2020	8,80	8,84	8,24	8,46	8,46	13.361.714
06 mar 2020	9,27	9,74	9,19	9,72	9,72	8.034.012
05 mar 2020	9,80	9,81	9,35	9,43	9,43	3.523.783
04 mar 2020	9,65	9,92	9,49	9,69	9,69	4.792.728
03 mar 2020	9,51	9,88	9,41	9,62	9,62	7.541.973
02 mar 2020	9,85	9,86	9,12	9,26	9,26	9.068.479
28 feb 2020	9,79	9,94	9,53	9,61	9,61	6.705.514
27 feb 2020	10,39	10,40	9,90	10,09	10,09	5.732.684
26 feb 2020	10,28	10,58	10,03	10,54	10,54	5.132.536
25 feb 2020	10,52	10,59	10,26	10,34	10,34	4.635.629
24 feb 2020	10,81	10,94	10,40	10,49	10,49	6.904.454
21 feb 2020	11,31	11,51	11,20	11,30	11,30	3.320.194
20 feb 2020	11,51	11,51	11,28	11,28	11,28	2.840.184
19 feb 2020	11,34	11,64	11,34	11,51	11,51	4.566.448
18 feb 2020	10,88	11,40	10,88	11,34	11,34	6.055.288
17 feb 2020	10,98	11,02	10,87	10,94	10,94	1.960.944
14 feb 2020	10,99	10,99	10,90	10,95	10,95	1.498.400
13 feb 2020	10,95	10,99	10,84	10,98	10,98	2.359.483
12 feb 2020	11,02	11,03	10,90	10,98	10,98	2.344.057
11 feb 2020	10,95	11,08	10,91	11,03	11,03	2.558.745
10 feb 2020	10,86	10,94	10,85	10,90	10,90	1.502.169
07 feb 2020	10,79	10,94	10,73	10,90	10,90	2.676.152
06 feb 2020	10,80	10,88	10,72	10,80	10,80	2.309.331
05 feb 2020	10,69	10,82	10,61	10,73	10,73	2.519.713
04 feb 2020	10,57	10,74	10,48	10,70	10,70	2.292.109
03 feb 2020	10,40	10,52	10,18	10,51	10,51	2.794.615
31 gen 2020	10,85	10,85	10,35	10,35	10,35	5.612.043
30 gen 2020	10,90	11,03	10,78	10,79	10,79	4.755.021
29 gen 2020	11,05	11,18	10,95	10,99	10,99	3.298.488
28 gen 2020	10,64	11,10	10,64	11,08	11,08	6.400.486
27 gen 2020	10,48	10,85	10,42	10,64	10,64	6.084.705
24 gen 2020	10,35	10,77	10,30	10,59	10,59	5.557.927
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
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