Mercados españoles cerrados

Piaggio & C. SpA (PIA.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,7200+0,0600 (+2,26%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20242,65402,73202,65402,72002,7200528.789
25 abr 20242,69802,71002,64802,66002,66001.025.595
24 abr 20242,73602,73602,69202,69802,6980804.172
23 abr 20242,74202,74402,71202,71602,7160708.124
22 abr 20242,74002,75402,71002,71402,7140846.143
22 abr 20240.08 Dividendo
19 abr 20242,78002,80602,76202,79202,7120609.457
18 abr 20242,79402,81202,77402,80402,7237581.465
17 abr 20242,77002,81802,76402,77402,6945620.688
16 abr 20242,82002,82602,73202,77002,69061.623.598
15 abr 20242,84802,87602,82002,82802,7470888.276
12 abr 20242,86402,89802,82602,83202,7509636.739
11 abr 20242,86002,87802,82202,83202,7509671.730
10 abr 20242,88202,90002,83002,86002,7781642.139
09 abr 20242,89802,92202,86802,88202,7994649.678
08 abr 20242,88602,92802,88002,90402,8208645.805
05 abr 20242,87002,89602,85002,88402,8014587.246
04 abr 20242,90202,92002,88402,89402,8111478.584
03 abr 20242,86002,90202,85002,90202,8188705.775
02 abr 20242,93002,93602,87402,87402,7917795.147
28 mar 20242,93602,93802,91602,93202,8480526.410
27 mar 20242,90002,94002,89402,92202,8383871.124
26 mar 20242,88402,90202,87202,89802,8150536.634
25 mar 20242,90002,91802,87202,87202,7897440.608
22 mar 20242,88402,91402,86202,89802,8150663.156
21 mar 20242,85802,89602,82402,88602,8033957.153
20 mar 20242,82202,83602,80002,81602,7353715.959
19 mar 20242,84602,86202,82002,82002,7392883.805
18 mar 20242,86602,88802,84002,84202,7606808.960
15 mar 20242,91002,91002,83802,83802,75671.400.877
14 mar 20242,89802,91802,87202,89602,81301.412.014
13 mar 20242,87602,89602,85802,87202,78971.368.582
12 mar 20242,81602,87802,81602,85402,77221.074.518
11 mar 20242,79802,84602,76002,80602,72561.294.611
08 mar 20242,84202,85002,79402,80602,72561.478.134
07 mar 20242,84602,87002,81802,84202,76061.558.337
06 mar 20242,86602,90002,85002,86002,77812.593.253
05 mar 20242,98002,99402,80202,86602,78394.715.305
04 mar 20243,23203,29602,93602,95802,87328.756.206
01 mar 20243,10003,14203,08403,14203,05201.072.341
29 feb 20243,15403,15803,09603,09603,00731.251.827
28 feb 20243,20003,20003,15003,15403,0636501.726
27 feb 20243,15203,20003,14403,19203,1005697.351
26 feb 20243,17803,21603,14403,15203,0617823.693
23 feb 20243,12403,18603,11003,17803,0869896.811
22 feb 20243,15003,18403,10403,13203,0423701.436
21 feb 20243,12003,13403,10203,13003,0403292.098
20 feb 20243,16603,16603,08203,10003,0112558.921
19 feb 20243,16003,16403,13403,15603,0656291.591
16 feb 20243,15203,16803,14003,16603,0753336.381
15 feb 20243,18003,19003,13603,15203,0617552.471
14 feb 20243,08803,15403,08803,15403,0636310.326
13 feb 20243,16003,18403,08603,10803,0189689.434
12 feb 20243,11403,17203,11403,15803,0675410.085
09 feb 20243,20003,21003,11003,11003,0209952.366
08 feb 20243,19403,22403,17203,19803,1064797.427
07 feb 20243,13603,17603,12203,17003,07921.011.907
06 feb 20243,11003,13403,10003,13203,0423550.240
05 feb 20243,12003,12403,08203,10003,0112600.136
02 feb 20243,09203,13603,07203,08802,9995677.507
01 feb 20243,10003,10003,05203,05402,9665449.900
31 ene 20243,08203,10803,04603,08402,9956730.315
30 ene 20243,10803,12203,04203,06402,9762673.275
29 ene 20243,11803,12803,05803,10403,0151611.145
26 ene 20243,12003,14003,10603,11203,0228623.345
25 ene 20243,13003,13003,09003,10803,0189561.261
24 ene 20243,09403,13003,04803,11803,02871.042.787
23 ene 20242,99803,08002,99803,07002,9820805.413
22 ene 20243,03003,06402,99402,99402,9082802.435
19 ene 20243,05003,06003,03003,04002,9529592.217
18 ene 20242,99003,02802,97603,02002,9335654.590
17 ene 20243,02603,02602,96202,98602,9004907.358
16 ene 20243,05803,07403,02403,05002,9626955.628
15 ene 20243,05803,08603,05003,08002,99171.898.934
12 ene 20242,94802,99002,93402,96802,8830798.720
11 ene 20242,95602,96802,91402,91402,8305588.394
10 ene 20242,94002,94602,90002,92602,8422535.221
09 ene 20242,99202,99202,92402,92402,8402544.552
08 ene 20242,94802,98402,90002,98002,8946558.464
05 ene 20242,91402,95602,87602,93602,85191.169.705
04 ene 20242,88602,92802,88602,92002,8363666.681
03 ene 20242,93802,95602,85402,86802,78581.137.523
02 ene 20243,00403,00402,92402,95602,8713696.498
29 dic 20232,98603,01002,96202,97802,8927414.660
28 dic 20233,00603,01802,98002,98602,9004574.000
27 dic 20232,99003,01002,95003,00402,9179617.760
22 dic 20232,98602,99402,96402,97602,8907425.955
21 dic 20232,95002,99402,92202,98402,8985826.387
20 dic 20232,98002,98202,95002,97402,8888751.975
19 dic 20232,91202,97002,91202,96802,8830835.059
18 dic 20232,92002,93402,89202,90002,8169567.862
15 dic 20232,92602,96002,90002,92002,83631.155.920
14 dic 20232,83002,91602,83002,88602,80331.160.170
13 dic 20232,81002,87802,80002,81002,7295956.670
12 dic 20232,82402,84002,79402,81002,7295551.822
11 dic 20232,84202,84802,79202,80402,7237680.793
08 dic 20232,85202,85202,80602,83002,7489913.631
07 dic 20232,87002,88802,80402,84602,76451.109.299
06 dic 20232,83202,90802,81402,88002,79751.236.955
05 dic 20232,82802,87002,78402,80602,72561.227.837
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...