PST.MI: Poste Italiane S.p.A. Historical Data

OPEN 6.8841

CLOSE 6.873

LOW 6.41

HIGH 7.27

DATE	OPEN	HIGH	LOW	CLOSE
10/27/2015	6.95	6.95	6.65	6.7
10/28/2015	6.7	6.76	6.66	6.7
10/29/2015	6.71	6.72	6.41	6.41
10/30/2015	6.45	6.54	6.43	6.5
11/02/2015	6.52	6.65	6.48	6.6
11/03/2015	6.64	6.66	6.52	6.58
11/04/2015	6.65	6.66	6.52	6.55
11/05/2015	6.58	6.6	6.5	6.55
11/06/2015	6.58	6.67	6.56	6.65
11/09/2015	6.68	6.75	6.52	6.52
11/10/2015	6.68	6.73	6.65	6.69
11/11/2015	6.71	6.75	6.66	6.69
11/12/2015	6.72	6.74	6.66	6.7
11/13/2015	6.71	6.75	6.69	6.75
11/16/2015	6.68	6.77	6.66	6.75
11/17/2015	6.77	6.81	6.75	6.76
11/18/2015	6.77	6.77	6.74	6.75
11/19/2015	6.78	6.81	6.74	6.81
11/20/2015	6.79	6.8	6.74	6.79
11/23/2015	6.78	6.79	6.71	6.75
11/24/2015	6.75	6.78	6.69	6.78
11/25/2015	6.77	6.81	6.75	6.79
11/26/2015	6.79	6.89	6.79	6.89
11/27/2015	6.86	7.05	6.83	7.05
11/30/2015	7.02	7.06	6.98	7.05
12/01/2015	7.05	7.11	7	7.03
12/02/2015	7.1	7.25	7.08	7.17
12/03/2015	7.18	7.27	7.11	7.14
12/04/2015	7.14	7.17	6.96	7.06
12/07/2015	7.05	7.16	7.04	7.15
12/08/2015	7.14	7.21	7.09	7.18
12/09/2015	7.15	7.18	7.08	7.09
12/10/2015	7.08	7.12	7.04	7.05
12/11/2015	7.08	7.14	6.95	6.95
12/14/2015	6.95	6.98	6.72	6.75
12/15/2015	6.83	6.93	6.81	6.84
12/16/2015	6.92	6.99	6.85	6.91
12/17/2015	7	7.15	6.97	7.1
12/18/2015	7.05	7.16	6.99	7.16
12/21/2015	7.13	7.18	7.07	7.12
12/22/2015	7.13	7.16	7.07	7.1
12/23/2015	7.15	7.18	7.1	7.15
12/28/2015	7.14	7.17	7.1	7.1
12/29/2015	7.13	7.16	7.11	7.15
12/30/2015	7.13	7.15	7.09	7.1
12/31/2015	7.1	7.1	7.1	7.1

Menu