Mercados españoles abiertos en 5 hrs 33 min

Pirelli & C. S.p.A. (PIRC.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,7180+0,2180 (+6,23%)
Al cierre: 5:35PM CEST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago. 20203,53303,71903,52803,71803,71803.797.095
10 ago. 20203,43503,50103,40303,50003,50001.954.382
07 ago. 20203,50703,52703,38303,39603,39604.221.054
06 ago. 20203,57003,62403,48003,51803,51808.851.149
05 ago. 20203,61103,69403,58003,69403,69402.816.589
04 ago. 20203,49203,63403,47303,62003,62003.421.082
03 ago. 20203,37003,47203,31303,46403,46402.259.869
31 jul. 20203,46203,48203,36303,36303,36302.932.370
30 jul. 20203,53803,59003,42003,47403,47403.493.137
29 jul. 20203,64903,65403,52903,58903,58902.594.843
28 jul. 20203,63203,69103,62003,63603,63602.006.688
27 jul. 20203,61903,65403,55903,64503,64502.116.166
24 jul. 20203,73803,74003,61903,61903,61904.723.843
23 jul. 20203,82003,82003,74303,78103,78102.822.705
22 jul. 20203,89003,89303,75303,76703,76702.567.828
21 jul. 20203,79403,94003,78103,88003,88004.648.844
20 jul. 2020------
17 jul. 20203,80003,81803,76903,76903,76901.564.305
16 jul. 20203,80303,86003,75403,80003,80002.133.351
15 jul. 20203,76303,87903,76003,82403,82403.679.074
14 jul. 20203,75203,76003,67003,70803,70802.786.641
13 jul. 20203,75303,84603,73903,78403,78402.883.827
10 jul. 20203,62003,71503,55003,71503,71503.333.759
09 jul. 20203,78603,78603,63503,64103,64102.147.732
08 jul. 20203,78703,81003,71003,75003,75002.714.801
07 jul. 20203,78803,82503,75903,78103,78101.681.574
06 jul. 20203,78103,83803,73903,79803,79802.919.023
03 jul. 20203,85003,88003,69203,71403,71402.579.475
02 jul. 20203,71003,84603,71003,82603,82604.711.399
01 jul. 20203,77503,79903,63803,68003,68003.582.961
30 jun. 20203,89403,90803,74603,77503,77502.650.452
29 jun. 20203,82503,89103,77403,88003,88002.190.284
26 jun. 20203,87503,89103,80803,80803,80802.963.869
25 jun. 20203,80003,86603,71303,81803,81802.951.291
24 jun. 20204,00004,00903,80403,80803,80803.753.771
23 jun. 20203,93004,03503,92104,01104,01103.725.678
22 jun. 20203,83003,96603,82603,90003,90002.395.917
22 jun. 20200.183 Dividendo
19 jun. 20203,96003,99403,88103,89103,70805.461.032
18 jun. 20204,00804,01903,90403,93403,74901.742.203
17 jun. 20203,98304,09103,96204,00003,81192.791.331
16 jun. 20204,00004,05003,94203,99303,80522.842.957
15 jun. 20203,80003,94903,77003,92103,73662.399.572
12 jun. 20203,83903,96403,81603,90003,71663.936.480
11 jun. 20204,10004,11003,85103,85503,67376.114.529
10 jun. 20204,25604,31304,13904,21504,01683.499.100
09 jun. 20204,38204,40004,21904,24004,04063.819.140
08 jun. 20204,38204,47004,30604,35804,15304.131.018
05 jun. 20204,25204,46304,24404,43404,22555.982.928
04 jun. 20204,16004,27004,13204,20704,00913.781.899
03 jun. 20204,14004,25504,11704,22604,02723.421.967
02 jun. 20204,07004,16204,00204,07803,88623.468.706
01 jun. 20204,06604,09003,92804,02203,83282.761.689
29 may. 20204,06904,09703,94104,03003,84059.621.540
28 may. 20203,89904,13503,83204,13503,94056.165.273
27 may. 20203,70003,98503,70003,82203,64225.929.228
26 may. 20203,67303,74003,64603,70003,52603.682.124
25 may. 20203,62503,64003,55003,62403,45361.922.555
22 may. 20203,52503,62903,46603,57703,40882.509.281
21 may. 20203,48503,64603,46503,58903,42025.340.228
20 may. 20203,44803,54303,34303,52703,36112.848.991
19 may. 20203,68003,71603,41603,45103,28875.786.998
18 may. 20203,67403,68403,58803,66503,49262.163.727
15 may. 20203,63003,65603,57003,59703,42783.173.757
14 may. 20203,57603,68703,56203,58703,41833.081.090
13 may. 20203,62703,69103,57203,59503,42592.233.494
12 may. 20203,57003,68403,57003,64503,47362.184.909
11 may. 20203,69903,72403,57603,60703,43742.692.353
08 may. 20203,74603,75703,59603,66903,49642.340.026
07 may. 20203,70203,72103,60303,70003,52602.287.711
06 may. 20203,52903,76103,51103,70003,52603.265.251
05 may. 20203,57503,60503,48403,54803,38111.841.416
04 may. 20203,50003,60503,44103,52003,35442.071.239
30 abr. 20203,60003,73003,54303,55403,38685.429.729
29 abr. 20203,43703,55603,40003,53003,36403.163.107
28 abr. 20203,39503,48203,38903,42603,26492.714.923
27 abr. 20203,42303,44803,33703,39003,23061.698.132
24 abr. 20203,24403,38703,24003,35703,19911.543.079
23 abr. 20203,28203,32003,25103,31603,16001.198.096
22 abr. 20203,36103,37403,22403,28003,12572.275.737
21 abr. 20203,33903,39903,27403,32803,17152.058.256
20 abr. 20203,37003,41303,29003,40003,24012.930.726
17 abr. 20203,35003,40003,25103,29003,13533.511.058
16 abr. 20203,18803,28603,15703,28603,13154.401.473
15 abr. 20203,32503,35403,11603,12002,97334.097.145
14 abr. 20203,47503,48003,31303,31603,16003.349.455
09 abr. 20203,39003,46203,37003,37803,21915.445.633
08 abr. 20203,21003,38203,16203,38203,22294.018.148
07 abr. 20203,27003,35903,18503,21603,06477.899.022
06 abr. 20203,19003,25303,10503,20403,05335.933.108
03 abr. 20203,16503,19003,11503,16503,01613.202.966
02 abr. 20203,12003,24003,10303,16503,01617.636.312
01 abr. 20203,31003,40503,05403,05802,914215.119.121
31 mar. 20203,36603,38903,24003,26503,11146.322.881
30 mar. 20203,36303,37403,22303,34103,18393.510.090
27 mar. 20203,35103,42003,30403,32503,16866.000.213
26 mar. 20203,42003,47103,30703,38103,22209.943.300
25 mar. 20203,64003,76003,36703,45303,29068.623.249
24 mar. 20203,60003,63003,47003,59003,42129.063.322
23 mar. 20203,45003,58203,44503,46803,30494.714.852
*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