Pirelli & C. S.p.A. (PC.VI)
Vienna - Vienna Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:05AM CEST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 09 may 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 08 may 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 07 may 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 06 may 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 03 may 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 02 may 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 30 abr 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 29 abr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 26 abr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 25 abr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 24 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 23 abr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 22 abr 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 19 abr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 18 abr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 17 abr 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 16 abr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 15 abr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 12 abr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 11 abr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 10 abr 2024 | 5.85 | 5.85 | 5.83 | 5.83 | 5.83 | - |
| 09 abr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 08 abr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 05 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 04 abr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 03 abr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 02 abr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 28 mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 27 mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 26 mar 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 25 mar 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 22 mar 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 21 mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 20 mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 19 mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 18 mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 15 mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 14 mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 13 mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 12 mar 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 11 mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 08 mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 07 mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 06 mar 2024 | 5.74 | 5.74 | 5.67 | 5.67 | 5.67 | 2,039 |
| 05 mar 2024 | 5.66 | 5.66 | 5.63 | 5.63 | 5.63 | 1,800 |
| 04 mar 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 01 mar 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 29 feb 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 28 feb 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 27 feb 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 26 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 23 feb 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 22 feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 21 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 20 feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 19 feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 16 feb 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 15 feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 14 feb 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 13 feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 12 feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 09 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 08 feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 07 feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 06 feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 05 feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 02 feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 01 feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 31 ene 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 30 ene 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 29 ene 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 26 ene 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 25 ene 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 24 ene 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 23 ene 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 22 ene 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 19 ene 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 18 ene 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 17 ene 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 16 ene 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 15 ene 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 12 ene 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 11 ene 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 10 ene 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 09 ene 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 08 ene 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 05 ene 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 04 ene 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 03 ene 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 02 ene 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 29 dic 2023 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | - |
| 28 dic 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 27 dic 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 22 dic 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 21 dic 2023 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 20 dic 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 19 dic 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 18 dic 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 15 dic 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.