Italia markets closed

Piovan S.p.A. (PVN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,51+0,06 (+0,71%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20228,578,578,518,518,513.532
30 giu 20228,598,598,458,458,452.282
29 giu 20228,688,688,528,528,524.017
28 giu 20228,688,708,588,588,584.278
27 giu 20228,658,668,548,548,54979
24 giu 20228,828,828,538,558,552.848
23 giu 20228,908,908,548,548,541.017
22 giu 20228,508,918,508,608,606.405
21 giu 20228,798,798,608,608,603.329
20 giu 20228,818,858,628,798,794.225
17 giu 20228,958,988,618,838,836.229
16 giu 20229,149,148,618,798,796.396
15 giu 20228,889,388,758,808,8012.255
14 giu 20228,729,018,728,908,9021.576
13 giu 20228,709,208,609,179,179.957
10 giu 20229,159,198,828,828,822.266
09 giu 20229,159,489,159,159,156.421
08 giu 20229,559,579,209,259,2527.742
07 giu 20229,369,409,139,319,316.942
06 giu 20229,379,519,239,459,452.442
03 giu 20229,609,609,409,519,514.501
02 giu 20229,149,609,149,609,602.389
01 giu 20229,129,359,009,359,357.179
31 mag 20229,039,148,909,099,0923.995
30 mag 20228,999,338,959,109,1031.576
27 mag 20229,489,489,089,089,0827.347
26 mag 20229,599,599,509,599,591.693
25 mag 20229,599,599,309,599,595.830
24 mag 20229,199,599,159,599,59139.203
23 mag 20229,519,519,159,229,22185.517
20 mag 20229,459,609,159,509,5010.796
19 mag 20229,339,639,259,419,419.176
18 mag 20229,639,649,429,649,648.907
17 mag 20229,039,639,039,639,635.376
16 mag 20228,989,238,889,029,022.621
13 mag 20228,769,008,758,988,988.404
12 mag 20228,408,818,408,718,717.656
11 mag 20228,568,708,368,538,534.122
10 mag 20228,148,448,098,448,446.595
09 mag 20228,478,508,018,308,3011.266
09 mag 20220.1 Dividendo
06 mag 20228,718,988,178,408,3038.079
05 mag 20228,859,228,698,698,597.082
04 mag 20229,009,408,719,259,1416.234
03 mag 20228,658,988,658,908,794.310
02 mag 20229,649,648,758,948,8315.345
29 apr 20229,189,189,009,008,892.212
28 apr 20229,179,219,089,088,971.734
27 apr 20229,149,159,049,088,972.397
26 apr 20229,589,599,159,159,043.122
25 apr 20229,309,649,019,649,535.350
22 apr 20229,609,609,519,519,401.403
21 apr 20229,659,659,609,609,491.482
20 apr 20229,619,659,619,659,541.813
19 apr 20229,629,699,539,699,576.963
14 apr 20229,689,759,609,759,637.749
13 apr 20229,609,699,609,609,4913.872
12 apr 20229,689,719,519,589,479.663
11 apr 20229,589,969,589,799,6718.849
08 apr 20229,609,809,609,709,5817.937
07 apr 20229,509,529,419,529,4141.045
06 apr 20229,709,709,389,509,3926.201
05 apr 20229,829,839,709,749,6221.066
04 apr 202210,2010,209,809,879,7510.969
01 apr 202210,4010,4010,0210,029,908.106
31 mar 202210,2010,4010,1510,4010,2813.330
30 mar 202210,4510,459,9210,1510,0323.924
29 mar 202210,6010,6010,3510,5010,384.517
28 mar 202210,2010,7510,1510,5510,4212.778
25 mar 20229,6010,459,6010,4510,3312.995
24 mar 202210,1510,159,549,689,5623.037
23 mar 202210,2510,5510,0010,109,9812.568
22 mar 202210,0010,5010,0010,3010,187.952
21 mar 20229,4810,109,489,889,765.480
18 mar 20229,589,749,409,609,4987.851
17 mar 20229,609,709,509,589,476.731
16 mar 20229,5010,109,509,709,5833.857
15 mar 20229,309,629,009,449,336.248
14 mar 20229,249,348,909,349,2311.946
11 mar 20229,069,228,969,129,018.912
10 mar 20229,309,308,808,808,7014.251
09 mar 20229,109,488,989,169,0527.286
08 mar 20228,608,968,608,908,7915.761
07 mar 20228,608,747,908,488,3865.473
04 mar 20229,649,708,608,608,5037.339
03 mar 20229,6010,059,609,949,8224.674
02 mar 20229,909,909,609,769,647.314
01 mar 202210,5010,509,729,729,6024.269
28 feb 202210,1510,3510,0510,059,935.001
25 feb 20229,4010,509,4010,3510,2344.434
24 feb 202210,1010,159,549,609,4920.201
23 feb 202210,5010,5010,1510,3010,186.835
22 feb 202210,0010,5510,0010,2010,0815.278
21 feb 202210,3510,6510,0510,2510,1311.755
18 feb 202210,5010,5510,4010,4010,281.488
17 feb 202210,7510,7510,4510,6010,474.037
16 feb 202211,0011,0010,6510,6510,5210.685
15 feb 202210,5011,1010,5010,9010,7727.903
14 feb 202210,3010,6010,0510,3510,2328.606
11 feb 202210,8010,8510,7510,7510,621.772
*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...