PST.MI - Poste Italiane SpA

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 20207,547,707,437,707,702.887.643
22 mag 20207,307,547,227,447,443.544.334
21 mag 20207,397,507,297,377,372.521.939
20 mag 20207,407,437,167,427,424.783.349
19 mag 20207,587,597,337,407,405.260.119
18 mag 20207,307,467,237,467,462.709.666
15 mag 20207,427,447,107,197,193.624.142
14 mag 20207,457,587,147,317,314.332.323
13 mag 20207,717,857,447,457,455.777.539
12 mag 20207,687,847,597,767,763.801.650
11 mag 20207,507,697,477,597,593.543.494
08 mag 20207,387,407,217,407,402.977.392
07 mag 20207,417,467,227,237,234.276.057
06 mag 20207,577,607,357,357,353.266.444
05 mag 20207,577,717,467,567,563.178.156
04 mag 20207,627,677,317,457,453.443.763
30 apr 20208,108,147,747,757,754.916.806
29 apr 20207,918,097,788,038,034.653.265
28 apr 20207,918,137,857,877,875.194.164
27 apr 20207,617,887,607,887,883.692.539
24 apr 20207,437,557,277,407,403.930.382
23 apr 20207,587,647,407,527,525.265.932
22 apr 20207,547,647,427,577,572.721.129
21 apr 20207,597,697,417,457,453.434.411
20 apr 20207,807,827,517,617,612.863.549
17 apr 20207,867,917,677,707,703.124.619
16 apr 20207,777,997,667,677,674.788.199
15 apr 20208,318,337,617,617,617.354.279
14 apr 20208,498,498,328,348,343.030.958
09 apr 20208,448,578,208,318,313.572.133
08 apr 20208,008,358,008,288,282.480.119
07 apr 20208,308,718,028,168,166.128.997
06 apr 20208,058,127,938,048,043.524.481
03 apr 20207,757,997,597,837,834.606.759
02 apr 20207,497,807,467,777,773.602.648
01 apr 20207,567,667,347,397,395.687.584
31 mar 20208,058,137,727,727,727.429.079
30 mar 20207,938,037,707,927,924.653.117
27 mar 20207,948,097,657,857,855.548.012
26 mar 20207,588,117,558,108,105.185.626
25 mar 20207,958,257,407,747,748.054.387
24 mar 20207,757,857,517,677,677.279.191
23 mar 20206,797,226,637,187,188.564.128
20 mar 20206,987,476,916,946,949.233.831
19 mar 20206,507,306,506,916,9111.115.279
18 mar 20206,406,656,136,376,377.367.017
17 mar 20206,787,006,406,506,508.700.991
16 mar 20206,646,726,106,506,5012.119.149
13 mar 20206,407,796,356,746,7412.441.151
12 mar 20207,537,686,146,146,1411.315.047
11 mar 20208,008,067,647,887,888.429.048
10 mar 20208,538,717,867,887,889.491.482
09 mar 20208,808,848,248,468,4613.361.714
06 mar 20209,279,749,199,729,728.034.012
05 mar 20209,809,819,359,439,433.523.783
04 mar 20209,659,929,499,699,694.792.728
03 mar 20209,519,889,419,629,627.541.973
02 mar 20209,859,869,129,269,269.068.479
28 feb 20209,799,949,539,619,616.705.514
27 feb 202010,3910,409,9010,0910,095.732.684
26 feb 202010,2810,5810,0310,5410,545.132.536
25 feb 202010,5210,5910,2610,3410,344.635.629
24 feb 202010,8110,9410,4010,4910,496.904.454
21 feb 202011,3111,5111,2011,3011,303.320.194
20 feb 202011,5111,5111,2811,2811,282.840.184
19 feb 202011,3411,6411,3411,5111,514.566.448
18 feb 202010,8811,4010,8811,3411,346.055.288
17 feb 202010,9811,0210,8710,9410,941.960.944
14 feb 202010,9910,9910,9010,9510,951.498.400
13 feb 202010,9510,9910,8410,9810,982.359.483
12 feb 202011,0211,0310,9010,9810,982.344.057
11 feb 202010,9511,0810,9111,0311,032.558.745
10 feb 202010,8610,9410,8510,9010,901.502.169
07 feb 202010,7910,9410,7310,9010,902.676.152
06 feb 202010,8010,8810,7210,8010,802.309.331
05 feb 202010,6910,8210,6110,7310,732.519.713
04 feb 202010,5710,7410,4810,7010,702.292.109
03 feb 202010,4010,5210,1810,5110,512.794.615
31 gen 202010,8510,8510,3510,3510,355.612.043
30 gen 202010,9011,0310,7810,7910,794.755.021
29 gen 202011,0511,1810,9510,9910,993.298.488
28 gen 202010,6411,1010,6411,0811,086.400.486
27 gen 202010,4810,8510,4210,6410,646.084.705
24 gen 202010,3510,7710,3010,5910,595.557.927
23 gen 202010,2810,3410,2210,2610,262.403.858
22 gen 202010,4310,4410,2710,2710,272.437.754
21 gen 202010,3210,4110,2310,4110,412.334.347
20 gen 202010,2810,4410,2310,3810,382.521.633
17 gen 202010,1110,2810,1010,2810,282.336.673
16 gen 202010,1010,1410,0110,0510,052.177.969
15 gen 202010,0910,1010,0210,0610,061.804.498
14 gen 202010,2010,2110,0210,0610,062.566.716
13 gen 202010,2210,2610,1110,1510,151.573.202
10 gen 202010,3010,3410,2110,2110,212.121.339
09 gen 202010,2210,3210,1510,2610,264.962.871
08 gen 202010,1310,1510,0710,1010,102.648.167
07 gen 202010,0510,279,9910,2310,233.115.183
06 gen 202010,0010,039,809,989,982.163.722
03 gen 202010,1610,199,9710,0610,062.280.477
02 gen 202010,1310,1910,1010,1910,191.618.253
*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