Milan - Delayed Quote EUR

Poste Italiane S.p.A. (PST.MI)

Compare
14.43
-0.01
(-0.03%)
As of 11:54:33 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202514.4214.4714.4014.4314.43411,508
Jan 17, 202514.3114.4514.3114.4314.431,746,507
Jan 16, 202514.2514.3114.2014.3014.301,606,359
Jan 15, 202514.0014.2313.9714.2014.201,593,061
Jan 14, 202513.9513.9913.8813.9913.991,029,911
Jan 13, 202513.9313.9413.7813.8513.851,187,666
Jan 10, 202514.0414.0713.9413.9413.941,283,569
Jan 9, 202513.9314.1013.9014.0614.061,509,794
Jan 8, 202513.8713.9813.8113.9613.961,846,168
Jan 7, 202513.7313.8513.6013.8513.851,189,087
Jan 6, 202513.7313.8413.6313.8113.811,143,191
Jan 3, 202513.7013.7213.6113.6513.65847,375
Jan 2, 202513.7213.7413.4913.7413.741,249,653
Dec 30, 202413.6413.6813.5613.6213.62867,948
Dec 27, 202413.4913.6513.4313.6513.651,018,993
Dec 23, 202413.5013.5313.4213.4813.481,084,272
Dec 20, 202413.4713.5613.3513.5513.553,115,577
Dec 19, 202413.6113.6513.5113.5713.572,015,492
Dec 18, 202413.7613.7813.6913.7113.711,751,537
Dec 17, 202413.7913.8313.7413.8013.802,153,248
Dec 16, 202413.8513.9013.8013.8713.871,704,233
Dec 13, 202413.8213.9413.8213.8513.852,019,540
Dec 12, 202413.7713.8513.7613.8013.801,436,348
Dec 11, 202413.6913.8413.6813.7913.791,399,226
Dec 10, 202413.6713.7213.5713.6513.651,175,173
Dec 9, 202413.8013.8313.6613.6613.661,183,043
Dec 6, 202413.8313.8513.7413.7713.771,356,351
Dec 5, 202413.6913.8313.6113.8313.831,886,052
Dec 4, 202413.5313.6613.5213.6413.641,431,088
Dec 3, 202413.4613.6113.4613.4913.492,780,087
Dec 2, 202413.2213.4613.1913.4513.452,456,223
Nov 29, 202413.1913.3013.1513.2813.281,701,914
Nov 28, 202413.2313.2713.1613.2313.231,014,002
Nov 27, 202413.2513.3513.2013.2313.232,701,943
Nov 26, 202413.1013.4013.0813.2513.252,875,470
Nov 25, 202413.1513.1713.0313.1513.153,351,936
Nov 22, 202413.0613.0912.9013.0913.091,894,676
Nov 21, 202412.9113.0112.8613.0113.011,457,250
Nov 20, 202413.0313.0512.9012.9212.921,474,946
Nov 19, 202413.0713.1112.8012.9212.922,175,161
Nov 18, 2024 0.33 Dividend
Nov 18, 202413.0613.1512.9713.0713.072,233,159
Nov 15, 202413.2713.4013.2513.4013.071,854,168
Nov 14, 202413.1413.3013.0813.2812.961,723,199
Nov 13, 202413.0813.2112.9813.1012.782,313,872
Nov 12, 202413.2713.2713.0913.1112.792,021,650
Nov 11, 202413.3913.4113.2813.3213.001,394,905
Nov 8, 202413.3313.4013.1613.2912.961,663,499
Nov 7, 202413.3313.4613.2713.3012.972,153,757
Nov 6, 202413.1113.4012.9513.1912.874,192,296
Nov 5, 202412.9313.1512.9313.1512.832,167,269
Nov 4, 202413.0013.0712.9712.9712.651,593,029
Nov 1, 202412.9413.0912.9413.0312.71937,146
Oct 31, 202412.8812.9912.8512.9412.621,949,341
Oct 30, 202413.0713.1512.9412.9912.671,449,747
Oct 29, 202413.2013.2813.1013.1012.781,025,750
Oct 28, 202413.1413.1813.0613.1812.861,336,484
Oct 25, 202413.1113.1513.0413.0512.721,260,768
Oct 24, 202413.2013.2513.1013.1412.821,040,784
Oct 23, 202413.2313.2813.1113.1512.831,220,105
Oct 22, 202413.3613.3713.1713.2312.901,608,401
Oct 21, 202413.4013.4913.3213.3313.001,413,678
Oct 18, 202413.3513.4213.2713.4113.082,256,140
Oct 17, 202413.0213.4513.0213.3813.055,852,141
Oct 16, 202412.9112.9812.8712.9812.671,432,303
Oct 15, 202412.9813.0212.8912.9312.611,912,819
Oct 14, 202412.8212.9412.7512.9112.601,966,889
Oct 11, 202412.7212.8412.7212.8212.501,582,248
Oct 10, 202412.6812.7812.6812.7312.411,759,087
Oct 9, 202412.7312.7712.5112.6612.352,023,482
Oct 8, 202412.5012.7312.4812.7212.402,228,062
Oct 7, 202412.5512.6112.4712.5912.281,364,326
Oct 4, 202412.3912.5612.3812.5212.211,319,075
Oct 3, 202412.6512.6612.3412.4112.102,461,028
Oct 2, 202412.5612.6712.5312.6712.361,615,680
Oct 1, 202412.6312.6912.4912.5612.261,812,001
Sep 30, 202412.6312.6512.5012.5912.282,178,632
Sep 27, 202412.5912.7312.5712.6512.341,800,424
Sep 26, 202412.5412.6412.5112.6012.291,941,915
Sep 25, 202412.4112.5212.3512.4812.171,250,582
Sep 24, 202412.4512.5512.2812.4512.142,528,044
Sep 23, 202412.3712.4012.2712.3812.071,460,953
Sep 20, 202412.3312.4812.3212.3912.082,794,978
Sep 19, 202412.4412.4412.3112.3712.071,563,360
Sep 18, 202412.6512.6512.2312.2911.995,637,163
Sep 17, 202412.6912.7712.6512.6712.361,558,677
Sep 16, 202412.5612.6912.4812.6812.361,421,948
Sep 13, 202412.6012.6712.5912.6312.311,179,479
Sep 12, 202412.5712.6512.4912.6012.281,145,351
Sep 11, 202412.4512.5512.4212.5512.241,860,344
Sep 10, 202412.4612.5412.4112.4512.141,434,655
Sep 9, 202412.3212.5212.3112.4812.171,412,812
Sep 6, 202412.3112.4012.2512.2911.991,292,483
Sep 5, 202412.2712.4012.2712.3512.05964,958
Sep 4, 202412.1512.3512.1412.3112.001,612,036
Sep 3, 202412.4912.4912.3012.3512.051,598,381
Sep 2, 202412.5512.5912.4412.4712.161,414,998
Aug 30, 202412.5512.6312.5512.5512.242,352,170
Aug 29, 202412.5212.5612.5112.5412.231,294,535
Aug 28, 202412.5112.5512.4612.5212.221,172,070
Aug 27, 202412.4912.5212.4612.4612.15850,074
Aug 26, 202412.5112.5512.4812.4912.18769,210
Aug 23, 202412.4312.5212.4312.4912.19960,965
Aug 22, 202412.3612.4312.3512.4012.10748,051
Aug 21, 202412.3212.4012.3212.3712.07749,385
Aug 20, 202412.4112.4812.2812.2811.981,191,116
Aug 19, 202412.3412.4612.3412.4112.111,154,579
Aug 16, 202412.3012.3612.2712.3112.011,889,079
Aug 14, 202411.9612.0611.9112.0611.761,194,716
Aug 13, 202411.8911.9511.8311.9011.611,199,383
Aug 12, 202411.9011.9411.8511.8911.601,171,753
Aug 9, 202411.7711.9011.7311.8911.591,127,094
Aug 8, 202411.8111.8511.6611.7711.491,634,092
Aug 7, 202411.7211.8911.6111.8511.562,116,067
Aug 6, 202411.6611.6811.3911.5611.282,212,659
Aug 5, 202411.3611.6611.3111.5311.253,867,096
Aug 2, 202412.0012.0311.7611.8411.543,022,284
Aug 1, 202412.4612.4812.1312.1311.832,711,221
Jul 31, 202412.8012.8312.5012.5212.212,061,986
Jul 30, 202412.4912.6912.3812.6912.375,918,320
Jul 29, 202412.1712.2212.0912.1611.861,330,974
Jul 26, 202412.1312.1712.0612.1311.83960,581
Jul 25, 202412.1112.1911.9912.1711.871,853,125
Jul 24, 202412.3112.3312.1512.2111.911,271,731
Jul 23, 202412.2712.3712.2212.3212.021,612,094
Jul 22, 202412.1112.2712.1112.2211.921,380,753
Jul 19, 202412.1212.1812.0712.1011.80947,261
Jul 18, 202412.1512.2412.0812.1611.862,150,966
Jul 17, 202412.1412.1612.0212.1011.811,608,219
Jul 16, 202412.1312.1912.0912.1611.861,209,356
Jul 15, 202412.1812.2712.1312.1611.861,217,989
Jul 12, 202412.1612.2612.1412.2411.941,339,728
Jul 11, 202412.1612.1812.0812.1411.84970,195
Jul 10, 202412.0512.1612.0512.1211.821,277,954
Jul 9, 202412.0612.1211.9711.9911.701,420,102
Jul 8, 202411.9812.2311.9712.1011.801,500,040
Jul 5, 202412.1712.1911.9511.9911.691,670,276
Jul 4, 202412.1212.2212.0712.1411.841,268,315
Jul 3, 202412.1312.1512.0612.0611.772,246,737
Jul 2, 202412.1712.1912.0312.0711.781,592,492
Jul 1, 202412.0912.3012.0712.2311.933,165,998
Jun 28, 202412.0612.0711.8511.9011.601,816,177
Jun 27, 202411.9712.0611.9312.0111.711,992,457
Jun 26, 202412.0912.1011.9311.9411.651,797,294
Jun 25, 202412.0312.0911.9312.0911.792,030,804
Jun 24, 2024 0.56 Dividend
Jun 24, 202412.0212.1111.8112.0311.744,990,812
Jun 21, 202412.6212.6512.4812.5611.717,697,130
Jun 20, 202412.4512.6512.4512.6211.769,199,583
Jun 19, 202412.4412.5212.4012.4311.581,918,170
Jun 18, 202412.4712.5212.4012.4211.571,980,020
Jun 17, 202412.3012.4012.2212.3611.522,418,850
Jun 14, 202412.3912.4212.0212.1811.344,000,333
Jun 13, 202412.6012.6012.3812.3911.543,597,177
Jun 12, 202412.5712.6912.5712.5711.721,695,754
Jun 11, 202412.8612.9012.5112.5511.693,090,019
Jun 10, 202412.7112.7912.6312.7611.882,104,902
Jun 7, 202412.9212.9212.7412.8011.922,818,756
Jun 6, 202413.0113.0112.6612.7911.923,702,035
Jun 5, 202412.8113.0112.8112.9512.074,306,206
Jun 4, 202412.8912.9112.6812.7911.922,911,780
Jun 3, 202412.7512.9212.7212.8611.994,479,771
May 31, 202412.5412.7312.5312.6011.744,761,627
May 30, 202412.5312.5912.4912.5311.671,829,912
May 29, 202412.5612.6312.4412.5511.691,812,266
May 28, 202412.6112.6612.5612.5911.731,319,017
May 27, 202412.6512.6712.5112.6111.751,551,345
May 24, 202412.4112.6612.2812.6311.772,610,993
May 23, 202412.3512.4912.3412.4211.572,056,129
May 22, 202412.4212.4212.2812.3411.491,693,581
May 21, 202412.4012.4012.1912.3911.542,147,226
May 20, 202412.4312.4712.3812.4311.581,710,540
May 17, 202412.3812.4312.2612.3611.522,032,540
May 16, 202412.4412.5212.3212.4011.552,802,990
May 15, 202412.5812.7712.3512.3911.545,068,190
May 14, 202412.3512.5612.3012.5511.694,068,239
May 13, 202412.3212.3812.2712.3011.452,552,992
May 10, 202412.3712.3712.2412.3111.461,835,819
May 9, 202412.3212.3512.2212.2711.431,726,346
May 8, 202412.3512.4012.2512.3111.472,245,712
May 7, 202412.1012.3912.1012.3611.524,228,431
May 6, 202411.9812.1411.9712.0911.262,212,305
May 3, 202411.9612.0211.8711.9111.101,512,983
May 2, 202411.9112.0611.9111.9311.111,696,572
Apr 30, 202411.9611.9811.8811.9211.111,669,278
Apr 29, 202411.8512.0211.8211.9411.132,475,474
Apr 26, 202411.8111.8711.7211.8010.991,544,587
Apr 25, 202411.8211.8211.6711.7310.932,169,849
Apr 24, 202411.9011.9111.7711.8010.992,404,585
Apr 23, 202411.7311.9311.7311.9311.113,203,643
Apr 22, 202411.7411.7711.6411.7310.931,320,353
Apr 19, 202411.6011.6511.5211.6510.851,944,454
Apr 18, 202411.5311.6811.5311.6510.861,706,172
Apr 17, 202411.4811.6311.4811.4810.701,808,374
Apr 16, 202411.5211.5311.4011.5010.712,539,785
Apr 15, 202411.6011.7811.6011.6610.862,095,111
Apr 12, 202411.7211.7711.5111.5710.782,305,693
Apr 11, 202411.6811.7711.6011.6410.842,168,075
Apr 10, 202411.5411.7311.5411.7210.922,640,973
Apr 9, 202411.6611.6611.5011.5210.741,327,099
Apr 8, 202411.5011.7011.5011.6910.891,721,839
Apr 5, 202411.5311.5911.4711.5210.732,064,726
Apr 4, 202411.7311.7911.6511.6610.872,699,761
Apr 3, 202411.5511.5911.4911.5310.741,483,132
Apr 2, 202411.6211.6611.5111.5310.742,147,177
Mar 28, 202411.5711.6111.5611.6010.811,733,142
Mar 27, 202411.5611.6211.5511.5610.771,613,732
Mar 26, 202411.4911.5811.4711.5610.771,735,139
Mar 25, 202411.4111.4911.3611.4510.672,258,531
Mar 22, 202411.4911.5411.3611.4410.662,648,418
Mar 21, 202411.6011.6211.4411.4910.712,845,854
Mar 20, 202411.8511.8611.3811.4710.698,475,250
Mar 19, 202411.7811.9511.7411.9311.112,946,237
Mar 18, 202411.8311.8911.7311.7810.982,478,495
Mar 15, 202411.6911.7511.6911.7210.926,134,454
Mar 14, 202411.7311.7711.6811.7110.912,316,261
Mar 13, 202411.6311.6911.6111.6510.852,160,666
Mar 12, 202411.6011.6611.5711.6310.831,686,099
Mar 11, 202411.4511.5911.4011.5710.782,722,742
Mar 8, 202411.5511.6311.5111.5110.722,651,241
Mar 7, 202411.3911.5111.3511.4610.682,847,561
Mar 6, 202411.2311.4111.1911.3910.612,855,422
Mar 5, 202411.2411.3411.2311.2810.512,123,250
Mar 4, 202411.2711.3511.1911.2210.452,996,809
Mar 1, 202410.8911.3010.8811.2810.516,772,153
Feb 29, 202410.6310.9310.6010.8410.1016,754,950
Feb 28, 202410.4710.5210.3910.529.802,297,539
Feb 27, 202410.3110.4810.3010.469.753,055,713
Feb 26, 202410.3310.3510.2010.319.612,445,634
Feb 23, 202410.2510.3110.2210.309.602,356,893
Feb 22, 202410.2210.3010.1710.259.552,502,944
Feb 21, 202410.1110.2210.1010.189.482,395,581
Feb 20, 202410.0810.1110.0210.119.421,379,206
Feb 19, 202410.0110.139.9610.109.411,771,345
Feb 16, 202410.0710.1010.0210.039.351,935,666
Feb 15, 20249.9610.039.9010.039.352,112,563
Feb 14, 20249.859.959.819.959.271,208,315
Feb 13, 20249.939.969.849.869.181,451,762
Feb 12, 20249.819.929.819.929.241,488,947
Feb 9, 20249.879.889.749.799.121,918,527
Feb 8, 20249.989.999.869.869.191,739,214
Feb 7, 202410.0510.069.939.939.261,970,591
Feb 6, 202410.1110.1110.0210.099.401,303,979
Feb 5, 202410.0710.1110.0210.079.381,124,867
Feb 2, 202410.0410.119.9910.079.381,242,142
Feb 1, 202410.0310.139.9810.009.311,972,359
Jan 31, 202410.0310.1610.0210.069.381,916,351
Jan 30, 202410.1210.139.9710.009.312,756,782
Jan 29, 202410.3110.3110.0610.069.372,941,685
Jan 26, 202410.3010.3510.2810.319.612,013,874
Jan 25, 202410.2810.3110.2310.279.571,331,866
Jan 24, 202410.2410.3110.1910.319.611,906,593
Jan 23, 202410.2210.2710.1510.209.511,791,843
Jan 22, 202410.1210.2210.0910.229.521,518,784

Related Tickers

ASII.JK PT Astra International Tbk
4,910.00
-0.61%
 
NNBR NN, Inc.
2.6500
+1.92%
 
PTEEF Plaintree Systems Inc.
0.0460
0.00%
 
8078.T Hanwa Co., Ltd.
4,760.00
+2.26%
 
HON.MX Honeywell International Inc.
4,662.00
0.00%
 
047050.KS Posco International Corporation
43,000.00
+0.70%
 
ASPO.HE Aspo Oyj
4.8000
+0.84%
 
AFK.OL Arendals Fossekompani ASA
137.80
+0.58%
 
FIH.L FIH group plc
255.00
0.00%
 
HLMAF Halma plc
34.35
0.00%