Italia markets closed

Pattern S.p.A. (PTR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,720,00 (0,00%)
Alla chiusura: 12:14PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 20225,605,725,605,725,721.100
01 lug 20225,645,725,565,725,72501
30 giu 20225,725,725,605,725,72430.685
29 giu 20225,705,705,705,705,70430
28 giu 20225,425,725,425,725,72759
27 giu 20225,485,585,485,585,58470
24 giu 20225,605,605,605,605,60450
23 giu 20225,705,705,705,705,70100
22 giu 20225,645,645,505,605,60600
21 giu 20225,765,765,765,765,76432
20 giu 20225,665,705,665,705,70200
17 giu 20225,605,605,605,605,60-
16 giu 20225,605,605,605,605,60450
15 giu 20225,725,725,725,725,72180
14 giu 20225,525,625,445,625,62785
13 giu 20225,525,625,525,625,62120
10 giu 20225,605,645,505,625,621.181
09 giu 20225,765,765,485,725,721.470
08 giu 20225,885,885,885,885,8840
07 giu 20225,785,785,785,785,78-
06 giu 20225,785,785,785,785,78356
03 giu 20225,765,785,585,785,781.639
02 giu 20225,865,865,865,865,86-
01 giu 20225,785,865,625,865,861.735
31 mag 20225,805,905,805,905,90579
30 mag 20225,785,785,785,785,78300
27 mag 20225,745,805,505,805,803.027
26 mag 20225,285,705,205,625,6211.861
25 mag 20225,485,485,385,385,381.899
24 mag 20225,605,605,605,605,60450
23 mag 20225,705,705,705,705,701.002
23 mag 20220.071 Dividendo
20 mag 20225,845,845,705,705,636.899
19 mag 20225,825,945,825,945,874.500
18 mag 20225,845,845,845,845,77-
17 mag 20225,705,845,705,845,771.500
16 mag 20225,605,605,605,605,53277
13 mag 20225,545,705,545,705,631.250
12 mag 20225,705,705,705,705,63-
11 mag 20225,705,705,705,705,63-
10 mag 20225,705,705,705,705,63-
09 mag 20225,705,785,545,705,632.467
06 mag 20225,785,825,605,825,753.046
05 mag 20225,725,725,725,725,65156
04 mag 20225,825,845,825,845,773.739
03 mag 20225,825,825,825,825,75-
02 mag 20225,805,845,805,825,756.657
29 apr 20225,805,805,805,805,73-
28 apr 20225,745,825,745,805,736.815
27 apr 20225,745,745,645,645,571.299
26 apr 20225,865,925,725,865,791.856
25 apr 20225,805,805,805,805,73661
22 apr 20225,625,825,145,825,7560.299
21 apr 20225,705,705,705,705,63-
20 apr 20225,705,705,705,705,63303
19 apr 20225,385,765,385,605,534.149
14 apr 20225,285,385,285,385,311.300
13 apr 20225,505,505,385,385,311.074
12 apr 20225,485,605,485,505,431.100
11 apr 20225,605,605,605,605,53190
08 apr 20225,525,665,405,605,536.290
07 apr 20225,625,625,525,625,551.712
06 apr 20225,565,585,465,525,454.531
05 apr 20225,525,585,385,585,511.580
04 apr 20225,525,525,525,525,45-
01 apr 20225,505,525,505,525,45314
31 mar 20225,385,505,385,405,334.740
30 mar 20225,485,585,385,505,432.318
29 mar 20225,245,385,205,385,312.400
28 mar 20225,145,145,145,145,08650
25 mar 20225,205,205,045,044,981.187
24 mar 20225,285,305,285,305,232.000
23 mar 20225,205,205,205,205,14450
22 mar 20225,565,565,305,325,258.359
21 mar 20225,465,465,405,405,33830
18 mar 20225,205,345,205,345,2713.546
17 mar 20225,105,245,105,245,1716.584
16 mar 20225,005,104,955,105,042.278
15 mar 20225,005,005,005,004,948.270
14 mar 20225,005,004,904,904,842.456
11 mar 20224,885,004,885,004,942.692
10 mar 20224,984,984,804,804,74443
09 mar 20224,944,944,904,904,844.500
08 mar 20224,854,854,854,854,791.700
07 mar 20225,145,144,724,854,797.472
04 mar 20225,085,405,085,265,1911.719
03 mar 20225,245,245,185,185,12623
02 mar 20225,345,345,345,345,27875
01 mar 20225,445,445,325,385,311.824
28 feb 20225,445,445,445,445,37300
25 feb 20225,405,445,405,405,3319.980
24 feb 20225,725,725,345,345,2718.954
23 feb 20225,905,905,885,885,81500
22 feb 20226,206,326,006,005,937.582
21 feb 20226,286,426,006,206,122.792
18 feb 20226,046,166,006,166,0827.704
17 feb 20225,826,165,826,166,0819.231
16 feb 20226,066,085,905,925,8516.216
15 feb 20225,926,185,926,005,9311.330
14 feb 20226,286,285,705,805,732.873
*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...