PST.MI - Poste Italiane SpA

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20199.739.739.409.409.402,230,302
Aug 22, 20199.709.749.609.669.662,022,447
Aug 21, 20199.479.719.449.709.702,431,228
Aug 20, 20199.489.519.399.439.431,412,414
Aug 19, 20199.339.519.299.509.502,136,104
Aug 16, 20199.189.399.139.239.232,578,042
Aug 14, 20199.329.339.109.149.142,115,540
Aug 13, 20199.039.348.989.319.312,673,139
Aug 12, 20199.099.199.049.109.102,602,322
Aug 09, 20199.499.528.948.998.997,011,544
Aug 08, 20199.629.659.489.649.641,828,050
Aug 07, 20199.409.629.399.489.482,426,905
Aug 06, 20199.479.529.349.349.342,150,075
Aug 05, 20199.629.679.479.499.492,028,821
Aug 02, 20199.659.729.569.649.642,483,316
Aug 01, 20199.659.999.639.769.763,464,088
Jul 31, 20199.509.689.439.669.664,823,453
Jul 30, 20199.589.589.339.349.341,951,242
Jul 29, 20199.389.609.389.599.591,698,856
Jul 26, 20199.479.479.399.419.411,595,158
Jul 25, 20199.449.679.429.479.472,991,478
Jul 24, 20199.389.429.319.409.402,193,127
Jul 23, 20199.469.519.389.389.381,654,146
Jul 22, 20199.389.499.379.449.441,179,758
Jul 19, 20199.599.619.369.409.402,596,914
Jul 18, 20199.509.609.509.579.571,244,026
Jul 17, 20199.629.659.529.599.591,805,643
Jul 16, 20199.679.709.629.629.621,725,499
Jul 15, 20199.629.779.629.709.702,393,144
Jul 12, 20199.649.689.619.669.661,530,898
Jul 11, 20199.769.779.659.659.652,337,678
Jul 10, 20199.679.769.619.759.751,968,100
Jul 09, 20199.689.759.659.659.652,110,254
Jul 08, 20199.689.759.659.709.702,080,200
Jul 05, 20199.769.809.699.719.711,711,674
Jul 04, 20199.709.819.689.759.752,593,316
Jul 03, 20199.429.709.429.699.695,252,417
Jul 02, 20199.259.479.259.479.473,513,393
Jul 01, 20199.309.339.249.249.242,109,784
Jun 28, 20199.149.279.149.269.262,636,890
Jun 27, 20199.139.209.079.149.142,106,188
Jun 26, 20199.129.199.099.139.132,382,022
Jun 25, 20199.219.229.159.179.172,203,284
Jun 24, 20199.159.279.149.239.234,122,143
Jun 24, 20190.441 Dividend
Jun 21, 20199.509.619.489.519.077,337,664
Jun 20, 20199.389.629.379.529.074,948,866
Jun 19, 20199.299.379.279.378.943,064,435
Jun 18, 20199.209.329.159.298.863,134,277
Jun 17, 20199.279.309.229.228.791,868,376
Jun 14, 20199.229.289.219.278.842,058,167
Jun 13, 20199.199.269.159.238.801,894,867
Jun 12, 20199.209.249.159.198.761,992,254
Jun 11, 20199.159.289.139.228.802,896,978
Jun 10, 20199.199.199.099.108.681,350,391
Jun 07, 20198.939.128.939.108.682,572,175
Jun 06, 20198.919.078.868.938.512,375,249
Jun 05, 20198.968.998.788.888.472,816,495
Jun 04, 20198.698.988.668.948.533,007,598
Jun 03, 20198.638.748.598.728.312,277,842
May 31, 20198.708.768.658.708.302,805,467
May 30, 20198.688.808.688.788.372,169,574
May 29, 20198.808.838.648.658.253,104,091
May 28, 20198.848.878.678.838.424,318,168
May 27, 20198.899.078.858.908.491,472,406
May 24, 20198.808.998.798.928.513,294,121
May 23, 20198.998.998.768.778.362,711,443
May 22, 20199.089.158.959.008.583,264,879
May 21, 20199.109.209.049.168.744,378,620
May 20, 20199.009.149.009.108.682,290,169
May 17, 20199.229.229.009.028.612,634,275
May 16, 20199.109.239.009.238.802,300,546
May 15, 20199.179.198.899.118.693,825,168
May 14, 20198.899.178.859.178.743,634,017
May 13, 20198.999.018.858.908.483,345,846
May 10, 20199.049.089.009.008.582,839,381
May 09, 20199.129.229.009.018.593,764,442
May 08, 20199.339.339.019.128.705,670,654
May 07, 20199.379.449.349.428.983,134,285
May 06, 20199.349.389.219.358.912,370,565
May 03, 20199.419.519.399.449.001,696,480
May 02, 20199.539.589.419.449.002,468,146
Apr 30, 20199.389.549.359.519.073,809,245
Apr 29, 20199.259.409.249.378.942,079,601
Apr 26, 20199.259.289.119.258.822,635,974
Apr 25, 20199.259.319.199.228.801,843,313
Apr 24, 20199.489.519.259.268.833,769,694
Apr 23, 20199.539.579.429.469.023,572,215
Apr 18, 20199.509.569.319.529.084,675,245
Apr 17, 20199.079.539.059.529.078,353,879
Apr 16, 20199.079.118.989.008.583,015,590
Apr 15, 20198.949.078.949.078.652,300,228
Apr 12, 20199.019.048.938.978.562,110,563
Apr 11, 20198.949.038.868.998.572,832,737
Apr 10, 20199.009.008.898.948.533,712,567
Apr 09, 20198.959.078.958.968.544,493,544
Apr 08, 20198.858.988.828.928.513,512,253
Apr 05, 20198.758.828.758.778.372,764,535
Apr 04, 20198.758.768.708.748.332,422,693
Apr 03, 20198.708.758.678.758.342,537,276
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...