Italia markets closed

Poste Italiane SpA (PST.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
7,59-0,01 (-0,18%)
Alla chiusura: 5:36PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 20207,587,737,587,597,591.755.910
22 ott 20207,577,627,487,617,611.646.220
21 ott 20207,777,777,587,597,592.243.877
20 ott 20207,707,847,687,747,741.838.165
19 ott 20207,737,837,697,737,731.357.726
16 ott 20207,697,787,587,737,733.617.588
15 ott 20207,977,977,587,637,635.654.242
14 ott 20207,878,057,848,048,042.930.222
13 ott 20208,018,057,837,877,872.886.100
12 ott 20208,048,067,978,038,031.510.080
09 ott 20208,038,147,988,028,023.013.893
08 ott 20208,048,107,968,018,012.242.365
07 ott 20208,088,107,938,028,023.226.871
06 ott 20207,948,147,888,098,095.737.304
05 ott 20207,667,947,617,907,905.718.822
02 ott 20207,467,567,427,567,561.820.890
01 ott 20207,617,667,467,517,511.993.250
30 set 20207,547,657,507,577,572.035.113
29 set 20207,717,727,577,587,581.435.880
28 set 20207,667,757,657,737,731.590.021
25 set 20207,647,697,527,597,592.191.396
24 set 20207,607,767,577,647,641.986.949
23 set 20207,707,807,647,667,662.949.118
22 set 20207,527,767,487,607,603.029.725
21 set 20207,767,797,457,497,495.094.178
18 set 2020------
17 set 20207,807,977,777,947,941.952.763
16 set 20207,927,987,857,907,902.503.406
15 set 20207,997,997,877,927,922.060.495
14 set 20208,008,027,937,977,971.336.852
11 set 20207,957,997,887,977,972.076.813
10 set 20207,948,007,877,987,983.151.858
09 set 20207,787,947,727,947,943.997.498
08 set 20207,998,037,747,797,793.419.931
07 set 20207,787,987,737,967,963.928.501
04 set 20207,667,797,637,697,692.770.251
03 set 20207,857,917,647,687,682.671.748
02 set 20207,777,867,737,817,812.313.748
01 set 20207,767,807,637,737,732.449.362
31 ago 20207,917,927,697,697,693.493.757
28 ago 20207,917,937,827,857,851.321.814
27 ago 20207,937,937,837,847,841.976.823
26 ago 20207,907,957,857,947,941.463.135
25 ago 20207,998,077,917,917,912.109.038
24 ago 20207,867,947,847,947,942.068.636
21 ago 20207,867,867,747,807,801.761.337
20 ago 20207,867,897,787,827,821.902.186
19 ago 20207,867,947,787,947,942.042.033
18 ago 20207,887,957,787,867,862.255.971
17 ago 20208,008,047,867,887,882.938.543
14 ago 20208,008,027,848,018,012.406.118
13 ago 20208,138,188,048,048,042.026.078
12 ago 20208,148,278,108,148,142.706.872
11 ago 20208,088,238,068,158,154.774.874
10 ago 20207,958,067,878,028,023.316.352
07 ago 20207,817,927,707,897,892.297.571
06 ago 20207,927,997,777,827,822.222.361
05 ago 20207,988,067,917,957,952.161.337
04 ago 20207,938,037,847,957,952.825.323
03 ago 20207,817,967,657,907,903.164.473
31 lug 20207,787,947,707,757,753.709.881
30 lug 20207,887,897,557,617,614.325.007
29 lug 20207,907,937,777,887,881.895.333
28 lug 20207,968,017,817,907,902.413.306
27 lug 20208,158,157,867,947,943.386.027
24 lug 20208,108,187,998,158,153.524.943
23 lug 20208,338,348,178,198,193.776.120
22 lug 20208,248,328,198,328,323.365.956
21 lug 20208,298,428,208,258,257.341.572
20 lug 2020------
17 lug 20207,857,877,747,797,792.908.094
16 lug 20207,817,937,797,867,862.353.883
15 lug 20207,857,887,737,847,843.412.608
14 lug 20207,757,837,727,817,812.708.186
13 lug 20207,797,867,667,847,842.563.028
10 lug 20207,607,707,567,697,692.528.609
09 lug 20207,847,867,627,627,623.040.927
08 lug 20207,827,887,727,817,813.409.101
07 lug 20207,857,947,797,877,872.595.441
06 lug 20207,938,007,877,917,913.052.144
03 lug 20207,927,957,767,797,791.940.314
02 lug 20207,827,957,757,907,904.279.031
01 lug 20207,757,847,577,757,754.513.245
30 giu 20207,988,027,737,747,745.508.814
29 giu 20207,748,017,707,987,983.116.066
26 giu 20207,997,997,757,757,752.392.757
25 giu 20207,827,947,687,907,904.379.386
24 giu 20208,198,227,857,857,855.115.352
23 giu 20208,178,298,098,218,214.388.359
22 giu 20207,958,237,918,078,074.176.054
22 giu 20200.309 Dividendo
19 giu 20208,438,488,228,227,918.392.754
18 giu 20208,488,538,298,398,074.780.405
17 giu 20208,548,668,428,458,134.127.742
16 giu 20208,548,648,388,498,175.317.362
15 giu 20208,088,398,048,328,013.995.207
12 giu 20208,048,397,998,257,944.298.400
11 giu 20208,408,428,008,127,825.977.463
10 giu 20208,768,818,588,588,254.781.506
09 giu 20209,009,058,688,688,356.020.761
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...