Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.319,65 +233,85 (+0,61%) Nasdaq
15.945,67 +333,91 (+2,14%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,85 +0,28 (+0,34%) Bitcoin EUR
59.866,41 -580,18 (-0,96%)
Poste Italiane S.p.A. (PST.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 11,81 | 11,87 | 11,72 | 11,80 | 11,80 | 1.544.587 |
| 25 apr 2024 | 11,82 | 11,82 | 11,67 | 11,73 | 11,73 | 2.169.849 |
| 24 apr 2024 | 11,90 | 11,91 | 11,77 | 11,80 | 11,80 | 2.404.585 |
| 23 apr 2024 | 11,73 | 11,93 | 11,73 | 11,93 | 11,93 | 3.203.643 |
| 22 apr 2024 | 11,74 | 11,77 | 11,64 | 11,73 | 11,73 | 1.320.353 |
| 19 apr 2024 | 11,60 | 11,65 | 11,52 | 11,65 | 11,65 | 1.944.454 |
| 18 apr 2024 | 11,53 | 11,68 | 11,53 | 11,65 | 11,65 | 1.706.172 |
| 17 apr 2024 | 11,48 | 11,63 | 11,48 | 11,48 | 11,48 | 1.808.374 |
| 16 apr 2024 | 11,52 | 11,53 | 11,40 | 11,50 | 11,50 | 2.539.785 |
| 15 apr 2024 | 11,60 | 11,78 | 11,60 | 11,66 | 11,66 | 2.095.111 |
| 12 apr 2024 | 11,72 | 11,77 | 11,51 | 11,57 | 11,57 | 2.305.693 |
| 11 apr 2024 | 11,68 | 11,77 | 11,60 | 11,64 | 11,64 | 2.168.075 |
| 10 apr 2024 | 11,54 | 11,73 | 11,54 | 11,72 | 11,72 | 2.640.973 |
| 09 apr 2024 | 11,66 | 11,66 | 11,50 | 11,52 | 11,52 | 1.327.099 |
| 08 apr 2024 | 11,50 | 11,70 | 11,50 | 11,69 | 11,69 | 1.721.839 |
| 05 apr 2024 | 11,53 | 11,59 | 11,47 | 11,52 | 11,52 | 2.064.726 |
| 04 apr 2024 | 11,73 | 11,79 | 11,65 | 11,66 | 11,66 | 2.699.761 |
| 03 apr 2024 | 11,55 | 11,59 | 11,49 | 11,53 | 11,53 | 1.483.132 |
| 02 apr 2024 | 11,62 | 11,66 | 11,51 | 11,53 | 11,53 | 2.147.177 |
| 28 mar 2024 | 11,57 | 11,61 | 11,56 | 11,60 | 11,60 | 1.733.142 |
| 27 mar 2024 | 11,56 | 11,62 | 11,55 | 11,56 | 11,56 | 1.613.732 |
| 26 mar 2024 | 11,49 | 11,58 | 11,47 | 11,56 | 11,56 | 1.735.139 |
| 25 mar 2024 | 11,41 | 11,49 | 11,36 | 11,45 | 11,45 | 2.258.531 |
| 22 mar 2024 | 11,49 | 11,54 | 11,36 | 11,44 | 11,44 | 2.648.418 |
| 21 mar 2024 | 11,60 | 11,62 | 11,44 | 11,49 | 11,49 | 2.845.854 |
| 20 mar 2024 | 11,85 | 11,86 | 11,38 | 11,47 | 11,47 | 8.475.250 |
| 19 mar 2024 | 11,78 | 11,95 | 11,74 | 11,93 | 11,93 | 2.946.237 |
| 18 mar 2024 | 11,83 | 11,89 | 11,73 | 11,78 | 11,78 | 2.478.495 |
| 15 mar 2024 | 11,69 | 11,75 | 11,69 | 11,72 | 11,72 | 6.134.454 |
| 14 mar 2024 | 11,73 | 11,77 | 11,68 | 11,71 | 11,71 | 2.316.261 |
| 13 mar 2024 | 11,63 | 11,69 | 11,61 | 11,65 | 11,65 | 2.160.666 |
| 12 mar 2024 | 11,60 | 11,66 | 11,57 | 11,63 | 11,63 | 1.686.099 |
| 11 mar 2024 | 11,45 | 11,59 | 11,40 | 11,57 | 11,57 | 2.722.742 |
| 08 mar 2024 | 11,55 | 11,63 | 11,51 | 11,51 | 11,51 | 2.651.241 |
| 07 mar 2024 | 11,39 | 11,51 | 11,35 | 11,46 | 11,46 | 2.847.561 |
| 06 mar 2024 | 11,23 | 11,41 | 11,19 | 11,39 | 11,39 | 2.855.422 |
| 05 mar 2024 | 11,24 | 11,34 | 11,23 | 11,28 | 11,28 | 2.123.250 |
| 04 mar 2024 | 11,27 | 11,35 | 11,19 | 11,22 | 11,22 | 2.996.809 |
| 01 mar 2024 | 10,89 | 11,30 | 10,88 | 11,28 | 11,28 | 6.772.153 |
| 29 feb 2024 | 10,63 | 10,93 | 10,60 | 10,84 | 10,84 | 16.754.950 |
| 28 feb 2024 | 10,47 | 10,52 | 10,39 | 10,52 | 10,52 | 2.297.539 |
| 27 feb 2024 | 10,31 | 10,48 | 10,30 | 10,46 | 10,46 | 3.055.713 |
| 26 feb 2024 | 10,33 | 10,35 | 10,20 | 10,31 | 10,31 | 2.445.634 |
| 23 feb 2024 | 10,25 | 10,31 | 10,22 | 10,30 | 10,30 | 2.356.893 |
| 22 feb 2024 | 10,22 | 10,30 | 10,17 | 10,25 | 10,25 | 2.502.944 |
| 21 feb 2024 | 10,11 | 10,22 | 10,10 | 10,18 | 10,18 | 2.395.581 |
| 20 feb 2024 | 10,08 | 10,11 | 10,02 | 10,11 | 10,11 | 1.379.206 |
| 19 feb 2024 | 10,01 | 10,13 | 9,96 | 10,10 | 10,10 | 1.771.345 |
| 16 feb 2024 | 10,07 | 10,10 | 10,02 | 10,03 | 10,03 | 1.935.666 |
| 15 feb 2024 | 9,96 | 10,03 | 9,90 | 10,03 | 10,03 | 2.112.563 |
| 14 feb 2024 | 9,85 | 9,95 | 9,81 | 9,95 | 9,95 | 1.208.315 |
| 13 feb 2024 | 9,93 | 9,96 | 9,84 | 9,86 | 9,86 | 1.451.762 |
| 12 feb 2024 | 9,81 | 9,92 | 9,81 | 9,92 | 9,92 | 1.488.947 |
| 09 feb 2024 | 9,87 | 9,88 | 9,74 | 9,79 | 9,79 | 1.918.527 |
| 08 feb 2024 | 9,98 | 9,99 | 9,86 | 9,86 | 9,86 | 1.739.214 |
| 07 feb 2024 | 10,05 | 10,06 | 9,93 | 9,93 | 9,93 | 1.970.591 |
| 06 feb 2024 | 10,11 | 10,11 | 10,02 | 10,09 | 10,09 | 1.303.979 |
| 05 feb 2024 | 10,07 | 10,11 | 10,02 | 10,07 | 10,07 | 1.124.867 |
| 02 feb 2024 | 10,04 | 10,11 | 9,99 | 10,07 | 10,07 | 1.242.142 |
| 01 feb 2024 | 10,03 | 10,13 | 9,98 | 10,00 | 10,00 | 1.972.359 |
| 31 gen 2024 | 10,03 | 10,16 | 10,02 | 10,06 | 10,06 | 1.916.351 |
| 30 gen 2024 | 10,12 | 10,13 | 9,97 | 10,00 | 10,00 | 2.756.782 |
| 29 gen 2024 | 10,31 | 10,31 | 10,06 | 10,06 | 10,06 | 2.941.685 |
| 26 gen 2024 | 10,30 | 10,35 | 10,28 | 10,31 | 10,31 | 2.013.874 |
| 25 gen 2024 | 10,28 | 10,31 | 10,23 | 10,27 | 10,27 | 1.331.866 |
| 24 gen 2024 | 10,24 | 10,31 | 10,19 | 10,31 | 10,31 | 1.906.593 |
| 23 gen 2024 | 10,22 | 10,27 | 10,15 | 10,20 | 10,20 | 1.791.843 |
| 22 gen 2024 | 10,12 | 10,22 | 10,09 | 10,22 | 10,22 | 1.518.784 |
| 19 gen 2024 | 10,23 | 10,25 | 10,07 | 10,10 | 10,10 | 1.584.133 |
| 18 gen 2024 | 10,09 | 10,16 | 10,03 | 10,15 | 10,15 | 1.330.600 |
| 17 gen 2024 | 10,06 | 10,07 | 9,96 | 10,07 | 10,07 | 1.599.226 |
| 16 gen 2024 | 10,12 | 10,14 | 10,06 | 10,11 | 10,11 | 1.063.183 |
| 15 gen 2024 | 10,15 | 10,19 | 10,14 | 10,15 | 10,15 | 1.151.716 |
| 12 gen 2024 | 10,13 | 10,20 | 10,11 | 10,15 | 10,15 | 1.148.777 |
| 11 gen 2024 | 10,26 | 10,26 | 10,09 | 10,10 | 10,10 | 1.518.313 |
| 10 gen 2024 | 10,23 | 10,27 | 10,16 | 10,20 | 10,20 | 1.464.542 |
| 09 gen 2024 | 10,30 | 10,34 | 10,19 | 10,27 | 10,27 | 1.449.331 |
| 08 gen 2024 | 10,25 | 10,30 | 10,17 | 10,29 | 10,29 | 1.211.489 |
| 05 gen 2024 | 10,20 | 10,27 | 10,14 | 10,26 | 10,26 | 1.109.263 |
| 04 gen 2024 | 10,19 | 10,28 | 10,13 | 10,27 | 10,27 | 2.162.857 |
| 03 gen 2024 | 10,38 | 10,41 | 10,15 | 10,19 | 10,19 | 1.954.425 |
| 02 gen 2024 | 10,30 | 10,42 | 10,29 | 10,37 | 10,37 | 1.645.371 |
| 29 dic 2023 | 10,25 | 10,30 | 10,25 | 10,27 | 10,27 | 938.099 |
| 28 dic 2023 | 10,30 | 10,32 | 10,26 | 10,26 | 10,26 | 844.698 |
| 27 dic 2023 | 10,26 | 10,31 | 10,22 | 10,30 | 10,30 | 1.329.583 |
| 22 dic 2023 | 10,20 | 10,30 | 10,20 | 10,27 | 10,27 | 1.059.403 |
| 21 dic 2023 | 10,27 | 10,27 | 10,20 | 10,23 | 10,23 | 998.627 |
| 20 dic 2023 | 10,23 | 10,27 | 10,19 | 10,27 | 10,27 | 1.889.043 |
| 19 dic 2023 | 10,20 | 10,25 | 10,15 | 10,18 | 10,18 | 1.764.915 |
| 18 dic 2023 | 10,15 | 10,22 | 10,14 | 10,20 | 10,20 | 1.452.374 |
| 15 dic 2023 | 10,20 | 10,24 | 10,14 | 10,23 | 10,23 | 3.927.844 |
| 14 dic 2023 | 10,12 | 10,23 | 10,06 | 10,12 | 10,12 | 3.619.281 |
| 13 dic 2023 | 10,09 | 10,12 | 10,03 | 10,05 | 10,05 | 1.082.608 |
| 12 dic 2023 | 10,09 | 10,15 | 10,05 | 10,09 | 10,09 | 1.474.048 |
| 11 dic 2023 | 10,05 | 10,12 | 9,99 | 10,09 | 10,09 | 1.924.920 |
| 08 dic 2023 | 9,80 | 10,03 | 9,77 | 10,03 | 10,03 | 2.166.996 |
| 07 dic 2023 | 10,02 | 10,05 | 9,95 | 9,97 | 9,97 | 1.134.117 |
| 06 dic 2023 | 9,98 | 10,06 | 9,97 | 10,02 | 10,02 | 1.304.067 |
| 05 dic 2023 | 9,91 | 9,97 | 9,90 | 9,97 | 9,97 | 1.073.190 |
| 04 dic 2023 | 9,92 | 9,95 | 9,89 | 9,94 | 9,94 | 1.418.288 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.