PST.MI - Poste Italiane SpA

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 giu 20187,3627,4087,3247,3467,3462.591.001
21 giu 20187,4507,4947,2827,3387,3383.873.372
20 giu 20187,4007,4707,3747,4307,4304.710.053
19 giu 20187,2847,4007,2167,3967,3965.083.005
18 giu 20187,2807,4367,2647,3227,3226.256.914
18 giu 20180.42 Dividendo
15 giu 20187,8227,8547,5747,6307,21013.453.267
14 giu 20187,6727,8207,6187,8207,3909.492.575
13 giu 20187,5107,7127,4867,6407,2199.848.794
12 giu 20187,4007,5247,3247,4987,0856.995.167
11 giu 20187,2007,3807,1567,3586,9535.298.356
08 giu 20187,2207,2507,0847,0846,6946.366.288
07 giu 20187,4107,4647,2547,2826,8814.585.788
06 giu 20187,3607,3767,2187,3106,9085.175.324
05 giu 20187,5207,5747,3087,3146,9115.744.781
04 giu 20187,5727,6307,4607,5127,0984.129.591
01 giu 20187,5527,6387,4447,4707,0597.634.059
31 mag 2018------
30 mag 20187,1107,3207,0607,3086,90610.923.667
29 mag 20187,2887,2886,9067,0146,62814.598.780
28 mag 20187,6287,7487,2707,3446,9407.850.287
25 mag 20187,7407,7887,4707,5887,1705.861.843
24 mag 20187,7687,8687,6487,7067,2827.269.994
23 mag 20187,7107,7107,5407,6607,2385.121.514
22 mag 20187,6567,7187,6147,6987,2744.191.775
21 mag 20187,6007,7687,5027,6367,2165.937.935
18 mag 20187,9327,9327,5607,6207,2019.946.949
17 mag 20187,9508,0687,7987,8927,4586.534.685
16 mag 20188,1968,2147,8227,9107,47510.210.325
15 mag 20188,1508,2188,1028,2187,7663.718.931
14 mag 20188,1508,1808,1048,1547,7053.430.210
11 mag 20188,1668,1908,0108,1507,7014.796.847
10 mag 20188,2408,4368,0708,1167,66912.193.994
09 mag 20188,0808,1608,0808,1067,6603.063.071
08 mag 20188,1628,1708,0028,0787,6335.291.588
07 mag 20188,1608,1708,0968,1167,6692.356.341
04 mag 20188,0708,1788,0628,1547,7053.640.120
03 mag 20188,0768,1148,0548,0707,6262.817.945
02 mag 20188,1508,1588,0408,0847,6395.514.092
30 apr 20188,0008,1287,9728,1067,6604.571.140
27 apr 20187,9107,9727,8887,9727,5332.687.123
26 apr 20187,9387,9427,8807,9287,4922.540.323
25 apr 20187,8747,9247,8187,9127,4762.353.939
24 apr 20187,8507,9407,8447,8787,4442.968.774
23 apr 20187,7727,8707,7727,8707,4372.691.101
20 apr 20187,7727,8107,7607,7907,3613.133.323
19 apr 20187,7207,7667,7007,7587,3312.667.649
18 apr 20187,7887,7907,7187,7427,3163.661.112
17 apr 20187,7207,7907,7007,7907,3613.415.967
16 apr 20187,6707,7447,6427,7207,2952.571.539
13 apr 20187,7147,7187,6627,6747,2521.914.269
12 apr 20187,6507,7207,6507,6787,2552.491.667
11 apr 20187,6807,7227,6267,6727,2504.562.474
10 apr 20187,6107,6847,5927,6847,2614.256.637
09 apr 20187,5587,6147,5487,6007,1822.776.461
06 apr 20187,5267,5767,4907,5427,1273.698.133
05 apr 20187,5007,5847,4807,5507,1344.842.648
04 apr 20187,3987,4527,3207,4267,0173.206.373
03 apr 20187,3407,4667,3267,3706,9643.618.802
29 mar 20187,3707,4207,3287,4207,0124.277.650
28 mar 20187,2367,3567,1987,3566,9513.265.938
27 mar 20187,3027,3087,2407,2446,8452.948.037
26 mar 20187,2627,2947,2047,2206,8232.489.219
23 mar 20187,2507,2847,1407,2466,8473.456.054
22 mar 20187,3407,3907,2787,3066,9043.736.133
21 mar 20187,3987,4007,3427,3746,9682.647.101
20 mar 20187,3327,4087,3307,3886,9813.128.006
19 mar 20187,3867,3927,2867,3386,9347.057.185
16 mar 20187,2887,4207,2687,3946,9877.257.228
15 mar 20187,1767,2927,1687,2806,8792.920.410
14 mar 20187,2807,3187,1347,1666,7725.310.453
13 mar 20187,4187,4447,2407,2606,8605.429.768
12 mar 20187,4207,4807,3827,4207,0125.176.639
09 mar 20187,3127,3467,2147,2966,8945.697.082
08 mar 20187,1387,3707,1267,3346,93010.053.483
07 mar 20186,9667,1706,9507,1526,7587.690.993
06 mar 20186,9406,9886,9146,9686,5843.994.676
05 mar 20186,8006,9406,7326,9106,5304.805.857
02 mar 20186,9887,0006,8406,8666,4886.018.956
01 mar 20187,0607,0766,9987,0186,6323.429.941
28 feb 20187,0107,1186,9607,0626,6736.763.631
27 feb 20186,7507,1426,7227,0406,65224.793.422
26 feb 20186,7426,7626,6306,6546,2884.246.551
23 feb 20186,6686,7526,6686,7126,3432.880.134
22 feb 20186,7406,7726,6566,7066,3373.197.005
21 feb 20186,7746,7846,7286,7606,3883.051.672
20 feb 20186,7126,8106,6786,7806,4078.877.525
19 feb 20186,6606,7106,6286,6666,2992.605.370
16 feb 20186,6006,6606,5846,6566,2903.025.285
15 feb 20186,5286,5826,5086,5826,2203.142.302
14 feb 20186,4886,5326,4586,5286,1693.057.401
13 feb 20186,5206,5486,4646,4646,1082.062.672
12 feb 20186,4966,5566,4626,5406,1802.941.932
09 feb 20186,4066,5026,3926,4366,0823.568.412
08 feb 20186,5306,5566,4426,4466,0913.494.461
07 feb 20186,4446,5706,4006,5706,2084.225.681
06 feb 20186,4306,5206,3906,4006,0486.523.622
05 feb 20186,5646,6466,5346,5986,2354.560.850
02 feb 20186,6386,6446,5746,5846,2223.644.951
01 feb 20186,6766,7006,6146,6526,2863.482.054
*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