Advertisement
Advertisement
U.S. Markets open in 8 hrs 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

Poste Italiane SpA (PST.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
12.68+0.16 (+1.32%)
At close: 5:38PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2021------
Oct 26, 202112.5212.7012.5112.6812.681,682,724
Oct 25, 202112.5412.5612.4712.5112.511,011,144
Oct 22, 202112.5512.5712.4712.4812.481,104,277
Oct 21, 202112.4812.5912.4012.5112.511,531,519
Oct 20, 202112.3012.5612.2312.5612.562,069,337
Oct 19, 202112.3812.3912.2012.2512.251,537,870
Oct 18, 202112.3912.4712.3212.3912.391,589,640
Oct 15, 202112.5312.5812.3312.4312.432,006,936
Oct 14, 202112.4012.5312.3812.5012.501,927,178
Oct 13, 202112.3012.3912.2912.3612.361,963,377
Oct 12, 202112.0712.3212.0212.3212.322,196,391
Oct 11, 202112.1912.2312.1512.1612.161,394,207
Oct 08, 202112.1612.2212.1212.1812.181,856,968
Oct 07, 202112.1012.1912.0612.1812.182,291,050
Oct 06, 202111.9812.0511.8612.0212.021,923,440
Oct 05, 202111.9112.1011.9012.1012.101,950,126
Oct 04, 202111.9012.0111.8311.8511.851,222,790
Oct 01, 202111.8211.9811.7011.9011.901,452,844
Sep 30, 202111.9211.9811.8211.9311.931,931,337
Sep 29, 202111.8111.9111.7611.8311.83897,245
Sep 28, 202112.0012.0711.7511.7511.752,047,706
Sep 27, 202111.9712.0511.9612.0412.042,159,186
Sep 24, 202111.9511.9611.8511.9311.931,202,299
Sep 23, 202111.9412.0411.9011.9811.981,916,263
Sep 22, 202111.8011.9311.8011.8911.891,369,567
Sep 21, 202111.5211.8411.5111.7811.782,365,912
Sep 20, 202111.6011.6411.3411.4611.462,394,884
Sep 17, 202111.9311.9911.7011.7411.744,048,259
Sep 16, 202111.7011.9211.7011.8511.854,184,517
Sep 15, 202111.5611.6911.5611.6611.661,931,311
Sep 14, 202111.5111.6211.5111.5611.561,126,282
Sep 13, 202111.4811.6411.4711.5411.541,592,531
Sep 10, 202111.5211.6011.4311.4611.461,631,449
Sep 09, 202111.4111.4911.3011.4611.461,705,233
Sep 08, 202111.4211.5211.3411.4611.461,361,553
Sep 07, 202111.6311.6511.4611.4611.461,377,834
Sep 06, 202111.4511.6511.4311.6411.641,596,366
Sep 03, 202111.5511.5611.4111.4311.431,303,721
Sep 02, 202111.5311.6011.5211.6011.60852,895
Sep 01, 202111.5611.6311.5011.5311.531,437,876
Aug 31, 202111.6411.6411.4411.4811.482,840,717
Aug 30, 202111.6511.6711.5211.5911.59975,873
Aug 27, 202111.6011.6611.5711.6311.63961,517
Aug 26, 202111.6011.6911.5611.6111.61835,999
Aug 25, 202111.5611.6911.5611.6611.661,306,531
Aug 24, 202111.5511.6711.5211.6311.631,567,985
Aug 23, 202111.5011.5511.4411.5211.52895,335
Aug 20, 202111.4711.4911.3511.4111.411,307,991
Aug 19, 202111.5211.5711.3811.4911.491,594,791
Aug 18, 202111.5611.6611.4811.6411.641,116,371
Aug 17, 202111.5811.5911.4311.5511.551,744,066
Aug 16, 202111.6311.6911.5411.6111.611,361,165
Aug 13, 202111.7411.8011.6911.6911.691,337,966
Aug 12, 202111.7311.7811.6811.7411.741,544,293
Aug 11, 202111.6311.7211.5711.7211.721,202,314
Aug 10, 202111.6011.6911.5611.6311.631,421,030
Aug 09, 202111.5211.5911.4811.5811.581,062,695
Aug 06, 202111.3911.5411.3511.5211.523,357,072
Aug 05, 202111.2011.3511.1211.3511.351,994,283
Aug 04, 202111.3211.4411.1011.2111.213,086,783
Aug 03, 202111.2311.2811.0611.1311.131,280,234
Aug 02, 202111.2411.3211.2011.2811.281,366,607
Jul 30, 202111.1211.2311.0911.1711.171,229,137
Jul 29, 202111.2011.2611.1511.1911.191,187,044
Jul 28, 202111.2011.2511.1511.1611.161,091,442
Jul 27, 202111.3011.3211.1811.1911.191,170,493
Jul 26, 202111.1511.3011.0111.3011.301,815,137
Jul 23, 202111.1811.2311.1111.2111.211,272,489
Jul 22, 202110.9911.1910.9911.1111.112,583,853
Jul 21, 202110.6710.9410.6710.9410.942,471,308
Jul 20, 202110.5910.7610.4710.6110.612,087,922
Jul 19, 202110.8510.8510.4410.5110.513,348,239
Jul 16, 202110.8511.0010.8510.8810.881,746,067
Jul 15, 202110.9410.9910.8110.8410.841,924,911
Jul 14, 202111.0111.0310.9710.9910.991,234,687
Jul 13, 202111.0811.1010.9811.0311.032,199,612
Jul 12, 202111.0011.0810.8611.0311.031,652,345
Jul 09, 202110.8511.1010.8510.9910.992,240,059
Jul 08, 202111.1911.1910.7510.8210.823,589,211
Jul 07, 202111.2411.3411.1911.2211.221,845,420
Jul 06, 202111.3211.3211.1511.1711.171,737,645
Jul 05, 202111.1911.3911.1511.3411.341,355,981
Jul 02, 202111.3011.3711.1811.1811.181,434,293
Jul 01, 202111.1911.3411.1811.2811.281,987,857
Jun 30, 202111.2011.3111.0711.1511.152,700,949
Jun 29, 202111.2311.3111.1511.1511.151,467,618
Jun 28, 202111.3611.4211.1811.2011.201,854,820
Jun 25, 202111.4311.4711.3311.3911.391,251,554
Jun 24, 202111.2811.4311.1911.4311.431,962,876
Jun 23, 202111.3611.4211.2311.2311.232,153,876
Jun 22, 202111.5611.5611.3211.3611.361,638,406
Jun 21, 202111.3911.5211.2711.5211.522,761,963
Jun 21, 20210.324 Dividend
Jun 18, 202111.9511.9811.6911.6911.375,138,741
Jun 17, 202112.0812.1011.9711.9911.662,446,810
Jun 16, 202112.0312.0711.9612.0711.741,966,165
Jun 15, 202112.0612.0611.9311.9811.651,753,672
Jun 14, 202112.0212.1011.9712.0211.681,805,559
Jun 11, 202111.9912.0211.9311.9811.651,992,435
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement