PST.MI - Poste Italiane SpA

Milan - Milan Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 déc. 201910,3510,4010,2710,3110,311 505 367
05 déc. 201910,4710,4910,2910,3010,301 493 351
04 déc. 201910,3510,5210,3210,4910,492 012 766
03 déc. 201910,2610,5210,2610,3510,353 398 732
02 déc. 201910,6010,6510,2410,2410,243 732 735
29 nov. 201910,6310,7010,5610,5910,591 906 165
28 nov. 201910,7710,8010,6010,6410,641 958 649
27 nov. 201910,8910,9410,7710,7910,792 198 656
26 nov. 201910,9410,9810,8610,8610,862 838 056
25 nov. 201910,9611,0310,9310,9610,961 670 125
22 nov. 201910,8910,9710,8710,9310,932 157 675
21 nov. 201910,9510,9510,8410,8410,841 999 880
20 nov. 201910,8810,9810,8110,9810,982 824 716
19 nov. 201911,0911,1410,8610,8810,883 161 588
18 nov. 201911,0611,1511,0211,0611,062 714 845
18 nov. 20190.154 Dividende
15 nov. 201911,2111,2311,1011,1611,011 931 612
14 nov. 201911,1011,1911,0711,1410,992 654 754
13 nov. 201911,1911,2411,0611,1110,963 019 732
12 nov. 201910,9811,2010,9511,2011,054 657 691
11 nov. 201910,7910,9710,7710,9710,822 622 169
08 nov. 201910,8710,8710,7210,8410,692 310 941
07 nov. 201911,0211,0310,8010,8610,713 878 918
06 nov. 201911,1611,1810,8910,9910,845 916 280
05 nov. 201911,1011,2711,0511,1711,023 091 398
04 nov. 201911,0311,1311,0211,1010,942 497 268
01 nov. 201910,9411,0310,8711,0310,881 485 450
31 oct. 201910,8610,9510,8110,8810,732 045 724
30 oct. 201910,8510,9210,7710,9110,761 895 564
29 oct. 201910,8510,9710,8310,8910,742 873 956
28 oct. 201910,8610,9110,7410,9110,761 732 514
25 oct. 201910,9910,9910,8210,8610,711 986 426
24 oct. 201911,0111,0310,9410,9910,842 869 184
23 oct. 201910,9510,9910,7610,9510,802 844 233
22 oct. 201911,0011,0710,8610,9310,772 945 978
21 oct. 201910,8510,9010,7910,8010,651 728 580
18 oct. 201910,7310,8510,7010,7710,622 814 366
17 oct. 201910,6310,8110,6110,7010,562 139 372
16 oct. 201910,7910,8010,5810,5910,442 366 172
15 oct. 201910,6110,8810,6010,7410,593 709 759
14 oct. 201910,5610,6010,4810,6010,451 503 061
11 oct. 201910,2710,5810,2010,5810,433 644 909
10 oct. 201910,2310,2510,1010,2510,111 893 962
09 oct. 201910,1310,2710,1310,2210,071 418 687
08 oct. 201910,2710,3010,0910,139,991 801 518
07 oct. 201910,0310,279,9910,2710,122 197 855
04 oct. 201910,0310,059,929,989,841 598 041
03 oct. 20199,9510,109,909,999,851 453 169
02 oct. 201910,3110,319,969,969,832 503 532
01 oct. 201910,4310,4810,2610,2810,143 439 984
30 sept. 201910,2510,5110,2410,4310,293 771 919
27 sept. 201910,2910,2910,1810,2610,121 665 941
26 sept. 201910,1610,2610,1610,2110,071 173 390
25 sept. 201910,2710,2710,0610,2210,071 747 074
24 sept. 201910,1310,2810,1310,2710,132 649 832
23 sept. 201910,1210,1810,0110,069,931 501 143
20 sept. 201910,1510,1810,0510,1810,043 335 015
19 sept. 201910,1710,1810,0410,089,942 996 559
18 sept. 20199,9310,189,9310,1610,022 004 399
17 sept. 201910,0210,059,929,979,841 990 506
16 sept. 201910,1410,149,9510,069,921 623 590
13 sept. 201910,1610,2010,1310,1910,041 498 666
12 sept. 20199,9810,249,9710,139,993 412 337
11 sept. 20199,9310,019,859,959,812 207 943
10 sept. 201910,0210,059,839,919,773 045 801
09 sept. 201910,0710,0910,0110,089,941 292 560
06 sept. 201910,0310,119,9710,079,942 058 286
05 sept. 201910,1610,239,9910,059,913 455 550
04 sept. 20199,9810,239,9710,099,952 962 132
03 sept. 20199,929,939,839,909,761 391 709
02 sept. 20199,819,949,789,889,741 423 176
30 août 20199,849,919,739,779,643 230 267
29 août 20199,439,869,409,849,704 366 436
28 août 20199,489,539,299,409,274 921 378
27 août 20199,459,549,399,509,372 988 286
26 août 20199,359,509,269,429,291 502 059
23 août 20199,739,739,409,409,272 230 302
22 août 20199,709,749,609,669,532 022 447
21 août 20199,479,719,449,709,562 431 228
20 août 20199,489,519,399,439,301 412 414
19 août 20199,339,519,299,509,372 136 104
16 août 20199,189,399,139,239,112 578 042
14 août 20199,329,339,109,149,022 115 540
13 août 20199,039,348,989,319,182 673 139
12 août 20199,099,199,049,108,972 602 322
09 août 20199,499,528,948,998,877 011 544
08 août 20199,629,659,489,649,511 828 050
07 août 20199,409,629,399,489,352 426 905
06 août 20199,479,529,349,349,212 150 075
05 août 20199,629,679,479,499,362 028 821
02 août 20199,659,729,569,649,512 483 316
01 août 20199,659,999,639,769,623 464 088
31 juil. 20199,509,689,439,669,534 823 453
30 juil. 20199,589,589,339,349,211 951 242
29 juil. 20199,389,609,389,599,461 698 856
26 juil. 20199,479,479,399,419,281 595 158
25 juil. 20199,449,679,429,479,342 991 478
24 juil. 20199,389,429,319,409,272 193 127
23 juil. 20199,469,519,389,389,251 654 146
22 juil. 20199,389,499,379,449,311 179 758
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages