PIRC.MI - Pirelli & C. S.p.A.

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 20195,715,745,645,665,663.193.617
19 sept. 20195,695,735,645,725,722.885.842
18 sept. 20195,635,705,575,665,663.180.033
17 sept. 20195,675,715,595,635,634.049.726
16 sept. 20195,585,725,565,705,704.943.046
13 sept. 20195,555,685,545,665,665.379.056
12 sept. 20195,395,555,395,545,545.033.717
11 sept. 20195,435,505,325,345,344.086.248
10 sept. 20195,325,465,285,415,414.931.862
09 sept. 20195,175,355,145,355,356.002.211
06 sept. 20195,165,175,055,135,134.550.769
05 sept. 20195,025,104,995,105,104.111.709
04 sept. 20194,754,974,714,974,976.818.273
03 sept. 20194,704,754,654,674,671.812.903
02 sept. 20194,744,784,694,714,711.701.361
30 ago. 20194,684,844,664,724,723.715.855
29 ago. 20194,744,834,684,684,685.781.269
28 ago. 20194,864,864,744,794,791.581.513
27 ago. 20194,764,884,714,854,852.567.620
26 ago. 20194,664,754,604,744,741.283.763
23 ago. 20194,834,884,674,674,672.579.458
22 ago. 20194,684,884,634,814,812.898.616
21 ago. 20194,524,804,524,694,695.137.879
20 ago. 20194,604,624,494,514,512.278.675
19 ago. 20194,534,654,534,614,612.548.271
16 ago. 20194,504,544,434,524,524.311.711
14 ago. 20194,774,774,564,574,572.861.060
13 ago. 20194,584,784,504,754,754.709.323
12 ago. 20194,704,724,574,604,601.796.893
09 ago. 20194,804,814,634,644,644.777.891
08 ago. 20194,824,864,754,864,861.900.796
07 ago. 20194,754,794,694,754,753.659.216
06 ago. 20194,914,914,724,724,724.448.449
05 ago. 20195,005,024,814,854,855.847.939
02 ago. 20195,195,245,015,025,0210.393.285
01 ago. 20195,355,455,345,395,392.317.291
31 jul. 20195,325,415,305,345,342.651.816
30 jul. 20195,495,525,295,315,314.723.842
29 jul. 20195,575,605,475,475,472.631.382
26 jul. 20195,685,725,525,615,613.761.167
25 jul. 20195,845,905,655,705,705.385.901
24 jul. 20195,675,855,645,805,807.038.921
23 jul. 20195,225,695,225,685,6811.735.893
22 jul. 20195,205,255,185,235,232.187.865
19 jul. 20195,255,285,165,195,194.361.773
18 jul. 20195,365,375,205,205,204.787.912
17 jul. 20195,555,585,365,365,364.056.587
16 jul. 20195,665,665,535,555,554.935.845
15 jul. 20195,685,805,665,705,704.693.010
12 jul. 20195,495,695,465,685,684.195.606
11 jul. 20195,445,525,385,525,523.767.418
10 jul. 20195,335,445,305,395,392.978.127
09 jul. 20195,465,495,275,325,324.262.357
08 jul. 20195,405,555,385,465,465.788.263
05 jul. 20195,335,345,265,305,302.016.439
04 jul. 20195,295,375,275,345,342.105.073
03 jul. 20195,205,295,185,255,252.076.406
02 jul. 20195,325,355,215,215,212.039.465
01 jul. 20195,305,455,295,315,313.874.778
28 jun. 20195,225,275,175,205,203.592.521
27 jun. 20195,355,415,205,205,203.674.172
26 jun. 20195,375,425,305,305,303.128.652
25 jun. 20195,455,495,385,385,381.263.878
24 jun. 20195,475,545,435,465,461.371.590
21 jun. 20195,495,515,465,505,505.746.006
20 jun. 20195,395,505,395,485,482.847.131
19 jun. 20195,315,395,285,365,361.674.854
18 jun. 20195,245,335,185,305,301.833.402
17 jun. 20195,305,345,245,255,251.071.567
14 jun. 20195,255,305,165,295,292.364.383
13 jun. 20195,215,295,185,255,251.872.527
12 jun. 20195,305,335,185,185,182.230.171
11 jun. 20195,235,355,235,335,331.782.929
10 jun. 20195,235,265,205,255,25904.543
07 jun. 20195,165,255,165,195,191.701.343
06 jun. 20195,145,275,095,195,192.526.796
05 jun. 20195,295,295,135,185,181.603.497
04 jun. 20195,095,265,055,265,263.174.708
03 jun. 20195,185,225,045,115,112.549.135
31 may. 20195,115,145,045,115,113.191.803
30 may. 20195,145,195,075,195,192.326.150
29 may. 20195,155,305,075,115,112.466.397
28 may. 20195,255,295,185,195,193.138.975
27 may. 20195,365,385,235,235,231.839.026
24 may. 20195,395,425,325,325,321.953.616
23 may. 20195,375,405,305,355,352.649.682
22 may. 20195,555,585,455,475,471.777.324
21 may. 20195,515,595,495,585,582.546.416
20 may. 20195,605,665,455,485,482.918.482
20 may. 20190.177 Dividendo
17 may. 20195,785,815,705,795,612.991.538
16 may. 20195,845,845,685,785,613.475.457
15 may. 20195,715,875,525,855,686.401.824
14 may. 20195,675,755,635,695,522.618.707
13 may. 20195,715,735,545,615,442.818.219
10 may. 20195,805,855,685,735,552.771.135
09 may. 20195,855,865,645,785,603.719.246
08 may. 20195,945,945,795,905,722.088.683
07 may. 20196,006,025,885,885,702.736.466
06 may. 20196,066,105,915,975,792.889.497
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines