PST.MI - Poste Italiane SpA

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 20186,476,556,476,546,54-
12 gen 20186,466,496,456,496,493.148.067
11 gen 20186,476,486,436,446,442.712.836
10 gen 20186,436,476,436,476,473.079.472
09 gen 20186,436,456,406,456,452.662.636
08 gen 20186,416,436,386,436,432.400.869
05 gen 20186,366,436,366,416,412.712.469
04 gen 20186,346,436,346,386,383.968.942
03 gen 20186,306,366,266,366,362.517.842
02 gen 20186,286,316,246,306,302.363.349
29 dic 20176,346,346,286,286,282.064.219
28 dic 20176,346,366,326,336,331.100.679
27 dic 20176,336,366,316,336,332.286.533
22 dic 20176,396,416,336,336,332.243.473
21 dic 20176,356,396,306,376,372.164.670
20 dic 20176,386,416,356,356,352.392.661
19 dic 20176,416,456,356,376,373.664.308
18 dic 20176,366,446,346,416,416.736.694
15 dic 20176,146,366,146,366,3613.161.796
14 dic 20176,126,186,116,116,112.975.895
13 dic 20176,146,156,126,136,132.158.683
12 dic 20176,136,146,116,146,141.756.796
11 dic 20176,146,146,126,126,121.792.190
08 dic 20176,136,146,116,136,132.356.505
07 dic 20176,116,136,106,106,102.195.138
06 dic 20176,136,156,096,096,092.788.032
05 dic 20176,146,166,106,146,143.352.153
04 dic 20176,136,146,116,146,142.979.674
01 dic 20176,116,146,056,096,095.384.839
30 nov 20176,136,166,106,146,146.382.143
29 nov 20176,146,176,136,146,142.609.750
28 nov 20176,116,146,096,146,141.526.180
27 nov 20176,166,186,106,106,102.460.692
24 nov 20176,146,186,136,136,132.031.462
23 nov 20176,116,166,116,156,151.786.060
22 nov 20176,146,156,116,126,121.801.168
21 nov 20176,116,156,096,146,142.188.935
20 nov 20176,126,146,096,116,112.251.545
17 nov 20176,146,146,106,116,112.499.037
16 nov 20176,156,176,116,136,133.288.871
15 nov 20176,116,186,096,166,164.244.657
14 nov 20176,096,126,066,126,123.027.697
13 nov 20176,166,166,076,096,093.361.916
10 nov 20176,186,206,116,146,144.395.827
09 nov 20176,226,296,136,186,185.600.375
08 nov 20176,266,276,206,226,222.547.839
07 nov 20176,276,326,256,266,262.380.942
06 nov 20176,256,306,226,286,282.514.734
03 nov 20176,266,286,206,246,242.874.482
02 nov 20176,306,326,256,276,273.057.439
01 nov 20176,286,346,286,306,303.459.804
31 ott 20176,266,286,246,286,281.604.453
30 ott 20176,246,286,226,266,262.298.750
27 ott 20176,286,286,216,236,232.502.057
26 ott 20176,196,286,186,286,283.973.846
25 ott 20176,216,256,186,206,201.979.641
24 ott 20176,196,246,186,226,222.308.101
23 ott 20176,226,226,166,186,182.541.324
20 ott 20176,226,256,206,216,212.044.697
19 ott 20176,226,256,186,246,243.165.152
18 ott 20176,226,256,186,256,252.572.945
17 ott 20176,226,246,196,206,202.498.739
16 ott 20176,166,226,166,216,212.287.684
13 ott 20176,216,236,166,166,162.923.391
12 ott 20176,216,246,186,186,182.563.647
11 ott 20176,166,206,156,206,202.981.417
10 ott 20176,176,186,116,146,141.911.607
09 ott 20176,146,196,146,186,181.726.250
06 ott 20176,166,186,136,146,142.038.151
05 ott 20176,206,206,156,166,162.653.252
04 ott 20176,256,266,166,206,202.435.048
03 ott 20176,266,286,206,256,252.481.806
02 ott 20176,246,266,226,266,261.867.681
29 set 20176,246,256,206,236,232.484.472
28 set 20176,206,246,156,226,222.822.849
27 set 20176,176,216,156,186,182.502.224
26 set 20176,146,186,136,146,141.809.097
25 set 20176,186,206,146,156,152.496.561
22 set 20176,146,216,146,186,182.065.092
21 set 20176,166,186,146,146,142.087.714
20 set 20176,156,166,136,166,161.747.236
19 set 20176,226,226,146,156,152.384.243
18 set 20176,206,246,196,206,201.579.887
15 set 20176,226,226,176,206,203.839.383
14 set 20176,216,226,176,206,202.365.643
13 set 20176,266,266,196,216,212.936.960
12 set 20176,176,256,156,256,254.668.294
11 set 20176,096,166,096,166,162.777.932
08 set 20176,056,096,036,096,092.116.215
07 set 20176,096,096,036,076,072.091.305
06 set 20176,036,076,016,076,072.786.579
05 set 20176,076,116,036,036,033.245.295
04 set 20176,096,106,076,076,072.309.118
01 set 20176,076,146,076,126,122.112.013
31 ago 20176,156,176,116,116,112.230.556
30 ago 20176,116,146,116,146,141.931.682
29 ago 20176,096,096,036,096,092.536.645
28 ago 20176,116,156,086,136,131.368.541
25 ago 20176,096,146,096,116,111.288.913
24 ago 20176,096,126,056,126,121.914.954
*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