Italia markets close in 6 hours 17 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,95-0,15 (-1,49%)
Al 10:57AM CET. Mercato aperto.
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 feb 20239,8610,069,849,959,953.353
08 feb 202310,0010,109,8710,1010,1057.530
07 feb 202310,0010,109,8810,1010,101.967
06 feb 20239,8210,109,7710,1010,106.010
03 feb 20239,9210,049,749,959,9513.133
02 feb 20239,8810,429,8510,1010,1040.009
01 feb 20239,8310,189,699,979,9719.128
31 gen 20239,839,989,839,959,951.148
30 gen 202310,0010,149,8410,1010,107.489
27 gen 202310,0810,1410,0010,0010,002.429
26 gen 202310,3010,3010,0810,0810,0817.304
25 gen 202310,3410,3410,0810,2010,2020.361
24 gen 202310,3210,4010,2210,3010,3018.025
23 gen 202310,4610,4610,0210,1810,1815.838
20 gen 20239,8210,509,8210,1810,1840.822
19 gen 20239,809,989,519,979,9733.810
18 gen 20239,389,799,149,649,6425.825
17 gen 20239,589,589,389,499,494.411
16 gen 20239,479,509,309,509,5030.074
13 gen 20239,049,508,819,449,4448.184
12 gen 20239,189,258,908,948,9425.817
11 gen 20238,819,298,638,928,9242.607
10 gen 20238,859,308,608,968,9619.508
09 gen 20238,208,978,188,908,9010.825
06 gen 20238,198,208,058,208,201.613
05 gen 20238,198,208,018,078,073.706
04 gen 20238,148,157,978,158,1526.682
03 gen 20238,138,147,928,108,10889
02 gen 20238,008,008,008,008,0050
30 dic 20228,088,088,088,088,08100
29 dic 20227,827,997,827,997,99696
28 dic 20228,118,117,878,008,001.974
27 dic 20227,888,287,828,158,153.093
23 dic 20228,088,087,988,088,085.001
22 dic 20227,978,297,877,907,904.337
21 dic 20227,948,327,867,947,9467.610
20 dic 20227,877,977,867,967,96402
19 dic 20227,948,057,918,008,002.017
16 dic 20228,088,347,968,108,102.353
15 dic 20228,058,108,058,108,10355
14 dic 20228,399,158,018,058,058.147
13 dic 20227,868,037,868,038,03243
12 dic 20228,008,047,968,048,04322
09 dic 20227,868,057,868,058,051.321
08 dic 20227,887,997,847,847,847.426
07 dic 20227,898,297,837,927,928.211
06 dic 20227,847,957,847,957,95373
05 dic 20228,098,097,847,897,89115.738
02 dic 20228,108,107,857,907,905.635
01 dic 20227,847,917,847,917,91401
30 nov 20227,918,087,907,907,901.601
29 nov 20227,918,107,917,987,985.672
28 nov 20227,878,007,878,008,003.184
25 nov 20227,998,077,968,008,008.181
24 nov 20228,108,107,907,987,989.867
23 nov 20227,978,107,798,008,0011.896
22 nov 20227,917,987,717,987,985.846
21 nov 20228,038,037,677,847,8423.422
18 nov 20227,908,217,908,008,0010.444
17 nov 20228,008,307,898,048,047.379
16 nov 20227,947,977,737,807,80132.376
15 nov 20227,987,987,807,957,953.366
14 nov 20227,958,177,807,807,8011.751
11 nov 20228,308,307,677,907,90104.593
10 nov 20228,008,247,707,857,85175.862
09 nov 20227,928,117,727,957,957.198
08 nov 20228,058,297,827,927,922.157
07 nov 20227,828,337,827,987,982.861
04 nov 20227,757,807,757,807,801.289
03 nov 20227,777,777,777,777,77380
02 nov 20228,038,037,767,807,801.871
01 nov 20227,917,997,767,907,9071
31 ott 20227,887,887,717,787,781.253
28 ott 20227,537,687,537,567,561.386
27 ott 20227,627,657,607,657,657.633
26 ott 20227,707,747,597,647,64766
25 ott 20227,617,747,617,647,641.722
24 ott 20227,577,687,577,617,6195.609
21 ott 20228,008,007,707,857,85100.990
20 ott 20227,578,057,557,907,9024.474
19 ott 20227,947,947,617,827,822.000
18 ott 20227,787,907,787,907,90467
17 ott 20227,777,927,737,927,92891
14 ott 20227,947,947,947,947,946
13 ott 20227,718,397,717,967,963.032
12 ott 20227,977,987,807,967,9631.575
11 ott 20227,897,957,817,907,906.169
10 ott 20227,947,947,807,907,902.952
07 ott 20227,807,907,807,907,905.066
06 ott 20227,777,997,777,997,991.017
05 ott 20227,898,097,777,777,7734.623
04 ott 20227,967,967,707,907,90681
03 ott 20227,897,927,537,627,6214.375
30 set 20228,008,007,707,707,707.224
29 set 20228,008,398,008,008,00131.009
28 set 20228,478,478,108,198,199.229
27 set 20228,218,308,208,308,3012.873
26 set 20228,408,488,218,248,246.079
23 set 20228,288,408,108,408,403.598
22 set 20228,168,288,008,278,2710.597
*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...