Italia markets open in 8 hours 8 minutes

Poste Italiane SpA (PST.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
12,04+0,11 (+0,92%)
Alla chiusura: 5:36PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202111,9712,0511,9612,0412,042.160.924
24 set 202111,9511,9611,8511,9311,931.202.299
23 set 202111,9412,0411,9011,9811,981.916.263
22 set 202111,8011,9311,8011,8911,891.369.567
21 set 202111,5211,8411,5111,7811,782.365.912
20 set 202111,6011,6411,3411,4611,462.394.884
17 set 202111,9311,9911,7011,7411,744.048.259
16 set 202111,7011,9211,7011,8511,854.184.517
15 set 202111,5611,6911,5611,6611,661.931.311
14 set 202111,5111,6211,5111,5611,561.126.282
13 set 202111,4811,6411,4711,5411,541.592.531
10 set 202111,5211,6011,4311,4611,461.631.449
09 set 202111,4111,4911,3011,4611,461.705.233
08 set 202111,4211,5211,3411,4611,461.361.553
07 set 202111,6311,6511,4611,4611,461.377.834
06 set 202111,4511,6511,4311,6411,641.596.366
03 set 202111,5511,5611,4111,4311,431.303.721
02 set 202111,5311,6011,5211,6011,60852.895
01 set 202111,5611,6311,5011,5311,531.437.876
31 ago 202111,6411,6411,4411,4811,482.840.717
30 ago 202111,6511,6711,5211,5911,59975.873
27 ago 202111,6011,6611,5711,6311,63961.517
26 ago 202111,6011,6911,5611,6111,61835.999
25 ago 202111,5611,6911,5611,6611,661.306.531
24 ago 202111,5511,6711,5211,6311,631.567.985
23 ago 202111,5011,5511,4411,5211,52895.335
20 ago 202111,4711,4911,3511,4111,411.307.991
19 ago 202111,5211,5711,3811,4911,491.594.791
18 ago 202111,5611,6611,4811,6411,641.116.371
17 ago 202111,5811,5911,4311,5511,551.744.066
16 ago 202111,6311,6911,5411,6111,611.361.165
13 ago 202111,7411,8011,6911,6911,691.337.966
12 ago 202111,7311,7811,6811,7411,741.544.293
11 ago 202111,6311,7211,5711,7211,721.202.314
10 ago 202111,6011,6911,5611,6311,631.421.030
09 ago 202111,5211,5911,4811,5811,581.062.695
06 ago 202111,3911,5411,3511,5211,523.357.072
05 ago 202111,2011,3511,1211,3511,351.994.283
04 ago 202111,3211,4411,1011,2111,213.086.783
03 ago 202111,2311,2811,0611,1311,131.280.234
02 ago 202111,2411,3211,2011,2811,281.366.607
30 lug 202111,1211,2311,0911,1711,171.229.137
29 lug 202111,2011,2611,1511,1911,191.187.044
28 lug 202111,2011,2511,1511,1611,161.091.442
27 lug 202111,3011,3211,1811,1911,191.170.493
26 lug 202111,1511,3011,0111,3011,301.815.137
23 lug 202111,1811,2311,1111,2111,211.272.489
22 lug 202110,9911,1910,9911,1111,112.583.853
21 lug 202110,6710,9410,6710,9410,942.471.308
20 lug 202110,5910,7610,4710,6110,612.087.922
19 lug 202110,8510,8510,4410,5110,513.348.239
16 lug 202110,8511,0010,8510,8810,881.746.067
15 lug 202110,9410,9910,8110,8410,841.924.911
14 lug 202111,0111,0310,9710,9910,991.234.687
13 lug 202111,0811,1010,9811,0311,032.199.612
12 lug 202111,0011,0810,8611,0311,031.652.345
09 lug 202110,8511,1010,8510,9910,992.240.059
08 lug 202111,1911,1910,7510,8210,823.589.211
07 lug 202111,2411,3411,1911,2211,221.845.420
06 lug 202111,3211,3211,1511,1711,171.737.645
05 lug 202111,1911,3911,1511,3411,341.355.981
02 lug 202111,3011,3711,1811,1811,181.434.293
01 lug 202111,1911,3411,1811,2811,281.987.857
30 giu 202111,2011,3111,0711,1511,152.700.949
29 giu 202111,2311,3111,1511,1511,151.467.618
28 giu 202111,3611,4211,1811,2011,201.854.820
25 giu 202111,4311,4711,3311,3911,391.251.554
24 giu 202111,2811,4311,1911,4311,431.962.876
23 giu 202111,3611,4211,2311,2311,232.153.876
22 giu 202111,5611,5611,3211,3611,361.638.406
21 giu 202111,3911,5211,2711,5211,522.761.963
21 giu 20210.324 Dividendo
18 giu 202111,9511,9811,6911,6911,375.138.741
17 giu 202112,0812,1011,9711,9911,662.446.810
16 giu 202112,0312,0711,9612,0711,741.966.165
15 giu 202112,0612,0611,9311,9811,651.753.672
14 giu 202112,0212,1011,9712,0211,681.805.559
11 giu 202111,9912,0211,9311,9811,651.992.435
10 giu 202112,1112,1211,9111,9811,652.219.534
09 giu 202112,1312,1812,0312,0811,752.384.537
08 giu 202112,0612,1812,0412,0811,752.833.933
07 giu 202111,8512,0611,8112,0611,733.728.721
04 giu 202111,9111,9511,7811,8011,472.877.964
03 giu 202111,8411,9411,7811,9111,582.668.524
02 giu 202111,8011,8511,6911,8011,472.373.003
01 giu 202111,5711,8111,5611,8011,473.657.362
31 mag 202111,4911,6411,4911,5611,241.186.004
28 mag 202111,5511,6011,4611,5111,191.686.782
27 mag 202111,4111,5611,4011,4911,172.799.050
26 mag 202111,6211,6611,3911,4211,102.367.979
25 mag 202111,7311,7711,5411,5511,232.691.462
24 mag 202111,5011,7111,5011,7011,382.571.604
21 mag 202111,3411,5011,3111,5011,183.202.788
20 mag 202111,2811,3211,1911,3211,011.571.169
19 mag 202111,2111,3311,1411,2310,922.539.264
18 mag 202111,3511,4311,2711,2710,962.295.059
17 mag 202111,1311,2911,1311,2910,984.140.213
14 mag 202111,1011,1411,0211,1210,811.993.204
13 mag 202110,9511,1410,7211,0410,733.443.050
12 mag 202111,2911,2910,8811,0310,735.337.758
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...