Advertisement
U.S. markets closed

Portobello S.p.A. (POR.MI)

Milan - Milan Delayed Price. Currency in EUR
7.16+0.12 (+1.70%)
At close: 05:35PM CET
Advertisement
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20247.047.207.027.167.1625,650
Feb 29, 20247.087.307.027.047.0424,750
Feb 28, 20247.207.287.047.067.0621,750
Feb 27, 20247.247.387.207.287.2822,350
Feb 26, 20247.447.567.207.407.4072,000
Feb 23, 20247.527.727.447.447.4423,850
Feb 22, 20247.467.927.407.567.5675,450
Feb 21, 20247.547.587.247.527.52271,950
Feb 20, 20247.988.307.407.767.76258,450
Feb 19, 20249.009.468.808.808.8043,500
Feb 16, 20249.349.389.009.109.1027,000
Feb 15, 20249.149.628.949.229.2264,350
Feb 14, 20249.049.609.049.069.0678,000
Feb 13, 20249.549.808.729.049.04104,850
Feb 12, 20248.589.888.549.449.44148,350
Feb 09, 20247.148.707.148.408.40153,900
Feb 08, 20246.727.086.727.007.009,000
Feb 07, 20246.946.946.626.866.8621,150
Feb 06, 20247.007.066.846.946.949,300
Feb 05, 20247.007.086.926.946.9410,500
Feb 02, 20247.067.066.847.007.009,750
Feb 01, 20247.047.146.987.107.1021,300
Jan 31, 20247.027.047.007.027.0229,100
Jan 30, 20247.027.066.987.027.0225,800
Jan 29, 20247.287.287.007.007.009,150
Jan 26, 20247.227.587.087.187.1836,450
Jan 25, 20247.547.547.227.247.2418,750
Jan 24, 20247.807.827.667.667.665,550
Jan 23, 20248.148.147.627.927.928,400
Jan 22, 20247.848.527.848.008.0023,550
Jan 19, 20247.467.947.327.867.8615,450
Jan 18, 20247.327.507.327.367.362,400
Jan 17, 20247.207.387.207.327.323,750
Jan 16, 20247.227.347.147.247.243,900
Jan 15, 20247.127.287.127.227.2210,650
Jan 12, 20247.477.477.227.257.2510,167
Jan 11, 20247.897.897.207.377.3731,262
Jan 10, 20247.597.917.597.917.916,070
Jan 09, 20247.757.917.557.837.835,766
Jan 08, 20247.597.937.557.857.857,587
Jan 05, 20248.118.117.357.617.6122,156
Jan 04, 20248.428.588.098.118.119,257
Jan 03, 20248.528.748.428.428.422,579
Jan 02, 20248.688.908.548.608.6011,230
Dec 29, 20238.508.768.508.668.664,400
Dec 28, 20238.848.848.428.508.5013,051
Dec 27, 20239.139.478.768.848.8420,790
Dec 22, 20239.239.399.059.139.138,498
Dec 21, 20239.359.399.179.219.215,463
Dec 20, 20239.619.619.339.379.3715,175
Dec 19, 20239.7910.039.519.619.6112,899
Dec 18, 20239.3310.189.219.759.7554,025
Dec 15, 20239.339.439.039.199.1913,354
Dec 14, 20238.909.438.909.339.3317,300
Dec 13, 20239.759.888.949.039.0358,730
Dec 12, 20239.799.939.579.759.7518,969
Dec 11, 202310.0810.089.4710.0810.0814,113
Dec 08, 202310.0810.3310.0310.0810.083,793
Dec 07, 202310.2810.3810.0310.1810.1812,292
Dec 06, 202310.7711.029.9310.2810.2840,367
Dec 05, 202310.1310.779.6710.5810.5846,286
Dec 04, 202310.6311.329.8110.2310.2382,707
Dec 01, 20239.3910.488.6210.4810.48139,768
Nov 30, 20237.228.727.228.728.7261,765
Nov 29, 20237.457.677.127.247.2424,888
Nov 28, 20237.897.917.457.617.6117,603
Nov 27, 20238.118.207.617.977.9742,340
Nov 24, 20238.828.998.118.328.3234,600
Nov 23, 20238.769.638.408.728.7244,313
Nov 22, 20238.969.478.078.928.9244,616
Nov 21, 202310.1811.178.948.968.96143,107
Nov 20, 20238.1610.037.779.939.9379,520
Nov 17, 20237.758.326.628.328.32109,113
Nov 16, 20236.317.126.117.127.1252,508
Nov 15, 20234.655.104.495.065.0642,340
Nov 14, 20233.994.353.614.354.35104,105
Nov 13, 20234.474.563.963.963.9675,575
Nov 10, 20235.045.044.454.574.5767,380
Nov 09, 20235.615.615.105.145.1423,522
Nov 08, 20235.855.935.545.555.5519,576
Nov 07, 20236.296.485.675.815.8151,142
Nov 06, 20236.746.846.116.296.2949,472
Nov 03, 20237.397.477.127.337.334,552
Nov 02, 20237.857.917.277.397.3913,506
Nov 01, 20237.697.917.697.757.757,739
Oct 31, 20237.617.997.417.757.7525,039
Oct 30, 20236.927.616.827.317.3126,557
Oct 27, 20237.637.636.826.826.8220,942
Oct 26, 20238.428.567.617.717.7125,039
Oct 25, 20239.059.198.428.488.489,257
Oct 24, 20239.099.298.828.868.864,552
Oct 23, 20239.119.498.728.948.946,070
Oct 20, 20239.539.539.179.399.392,124
Oct 19, 20239.8110.589.479.679.6730,806
Oct 18, 20238.909.778.909.779.7711,988
Oct 17, 20238.809.438.808.948.945,463
Oct 16, 20238.808.908.408.568.569,408
Oct 13, 20238.929.198.848.928.923,035
Oct 12, 20239.099.658.929.079.079,864
Oct 11, 202310.0310.038.978.978.974,249
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...