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

2016 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.3213

CLOSE 6.3163

Low

LOW 4.98

High

HIGH 7.2

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	7.07	7.07	6.95	6.97
01/05/2016	7.01	7.2	7	7.2
01/06/2016	7.2	7.2	7.05	7.09
01/07/2016	7	7.2	6.99	7.05
01/08/2016	7.06	7.1	6.97	6.99
01/11/2016	7	7.05	6.92	6.92
01/12/2016	6.91	7.12	6.9	7.09
01/13/2016	7.1	7.17	7.08	7.17
01/14/2016	7.08	7.15	7.02	7.13
01/15/2016	7.06	7.17	6.99	7.04
01/18/2016	7.05	7.11	6.76	6.83
01/19/2016	6.94	6.96	6.67	6.7
01/20/2016	6.63	6.68	6.28	6.33
01/21/2016	6.36	6.59	6.18	6.58
01/22/2016	6.71	6.89	6.61	6.66
01/25/2016	6.72	6.78	6.51	6.52
01/26/2016	6.5	6.77	6.45	6.71
01/27/2016	6.75	6.8	6.65	6.8
01/28/2016	6.79	6.82	6.64	6.66
01/29/2016	6.79	6.83	6.71	6.83
02/01/2016	6.83	6.83	6.53	6.64
02/02/2016	6.65	6.66	6.39	6.5
02/03/2016	6.51	6.52	6.3	6.3
02/04/2016	6.37	6.44	6.27	6.33
02/05/2016	6.31	6.33	5.97	5.99
02/08/2016	6.08	6.12	5.34	5.36
02/09/2016	5.4	5.45	4.98	5.17
02/10/2016	5.24	5.74	5.19	5.66
02/11/2016	5.68	5.68	5.26	5.41
02/12/2016	5.51	5.53	5.32	5.43
02/15/2016	5.64	5.7	5.51	5.6
02/16/2016	5.64	5.67	5.52	5.57
02/17/2016	5.64	5.98	5.61	5.8
02/18/2016	5.87	6	5.77	5.77
02/19/2016	5.74	5.94	5.66	5.9
02/22/2016	6	6.16	5.98	6.11
02/23/2016	6.08	6.19	5.97	5.97
02/24/2016	5.99	6.03	5.87	5.91
02/25/2016	5.99	6.15	5.96	6.08
02/26/2016	6.14	6.16	6.05	6.08
02/29/2016	6.09	6.17	6.03	6.17
03/01/2016	6.15	6.32	6.12	6.27
03/02/2016	6.31	6.42	6.17	6.22
03/03/2016	6.24	6.24	6.12	6.16
03/04/2016	6.19	6.21	6.05	6.11
03/07/2016	6.1	6.2	6.06	6.2
03/08/2016	6.17	6.21	6.1	6.13
03/09/2016	6.12	6.22	6.12	6.17
03/10/2016	6.17	6.34	6.12	6.13
03/11/2016	6.18	6.45	6.18	6.45
03/14/2016	6.45	6.55	6.4	6.49
03/15/2016	6.49	6.53	6.45	6.49
03/16/2016	6.5	6.51	6.42	6.44
03/17/2016	6.48	6.5	6.32	6.4
03/18/2016	6.38	6.47	6.32	6.43
03/21/2016	6.41	6.57	6.38	6.5
03/22/2016	6.48	6.58	6.38	6.55
03/23/2016	6.62	6.92	6.62	6.77
03/24/2016	6.77	6.84	6.7	6.74
03/29/2016	6.68	6.69	6.51	6.63
03/30/2016	6.65	6.8	6.65	6.75
03/31/2016	6.72	6.73	6.63	6.65
04/01/2016	6.62	6.71	6.53	6.56
04/04/2016	6.51	6.6	6.45	6.45
04/05/2016	6.41	6.45	6.21	6.27
04/06/2016	6.29	6.39	6.28	6.37
04/07/2016	6.39	6.51	6.36	6.4
04/08/2016	6.48	6.58	6.42	6.43
04/11/2016	6.44	6.6	6.41	6.49
04/12/2016	6.47	6.54	6.38	6.46
04/13/2016	6.52	6.67	6.52	6.6
04/14/2016	6.63	6.64	6.45	6.48
04/15/2016	6.5	6.53	6.44	6.48
04/18/2016	6.43	6.56	6.4	6.53
04/19/2016	6.52	6.57	6.46	6.47
04/20/2016	6.46	6.56	6.43	6.56
04/21/2016	6.53	6.55	6.46	6.46
04/22/2016	6.45	6.57	6.45	6.57
04/25/2016	6.57	6.62	6.51	6.55
04/26/2016	6.6	6.71	6.57	6.68
04/27/2016	6.66	6.77	6.65	6.77
04/28/2016	6.74	6.79	6.64	6.78
04/29/2016	6.73	6.76	6.66	6.67
05/02/2016	6.69	6.72	6.6	6.64
05/03/2016	6.65	6.67	6.54	6.57
05/04/2016	6.58	6.75	6.57	6.72
05/05/2016	6.71	6.82	6.71	6.78
05/06/2016	6.79	6.8	6.67	6.71
05/09/2016	6.76	6.78	6.63	6.65
05/10/2016	6.66	6.77	6.66	6.74
05/11/2016	6.8	6.84	6.53	6.6
05/12/2016	6.61	6.79	6.58	6.71
05/13/2016	6.7	6.81	6.67	6.76
05/16/2016	6.75	6.82	6.73	6.75
05/17/2016	6.8	6.8	6.56	6.58
05/18/2016	6.56	6.76	6.55	6.76
05/19/2016	6.68	6.75	6.65	6.67
05/20/2016	6.7	6.73	6.61	6.67
05/23/2016	6.67	6.73	6.61	6.69
05/24/2016	6.7	6.85	6.63	6.84
05/25/2016	6.84	6.88	6.77	6.85
05/26/2016	6.77	6.8	6.74	6.79
05/27/2016	6.78	6.82	6.72	6.74
05/30/2016	6.76	6.89	6.75	6.89
05/31/2016	6.89	6.92	6.85	6.88
06/01/2016	6.89	6.89	6.78	6.83
06/02/2016	6.85	6.9	6.81	6.9
06/03/2016	6.9	6.92	6.81	6.86
06/06/2016	6.86	6.9	6.82	6.88
06/07/2016	6.85	7	6.85	7
06/08/2016	6.98	7.03	6.94	7.02
06/09/2016	6.98	7.04	6.93	7
06/10/2016	6.98	7	6.8	6.85
06/13/2016	6.75	6.8	6.68	6.75
06/14/2016	6.73	6.83	6.63	6.75
06/15/2016	6.81	6.89	6.76	6.78
06/16/2016	6.74	6.79	6.62	6.72
06/17/2016	6.76	6.95	6.75	6.92
06/20/2016	6.76	6.83	6.67	6.73
06/21/2016	6.75	6.76	6.63	6.64
06/22/2016	6.66	6.72	6.62	6.63
06/23/2016	6.62	6.72	6.54	6.7
06/24/2016	5.8	6.36	5.71	6.17
06/27/2016	6.17	6.23	5.8	5.81
06/28/2016	5.97	6.05	5.89	5.96
06/29/2016	6.08	6.09	5.86	5.95
06/30/2016	5.97	5.98	5.85	5.96
07/01/2016	6.02	6.14	6.02	6.12
07/04/2016	6.16	6.19	5.98	5.98
07/05/2016	5.97	5.99	5.8	5.83
07/06/2016	5.81	5.84	5.73	5.77
07/07/2016	5.81	5.85	5.69	5.72
07/08/2016	5.71	5.94	5.7	5.94
07/11/2016	5.99	6.01	5.9	5.95
07/12/2016	5.96	6.22	5.96	6.21
07/13/2016	6.2	6.22	6.12	6.19
07/14/2016	6.23	6.35	6.23	6.34
07/15/2016	6.35	6.4	6.22	6.23
07/18/2016	6.24	6.32	6.18	6.23
07/19/2016	6.23	6.26	6.09	6.2
07/20/2016	6.2	6.29	6.18	6.29
07/21/2016	6.29	6.32	6.21	6.27
07/22/2016	6.27	6.27	6.2	6.2
07/25/2016	6.21	6.21	6.16	6.19
07/26/2016	6.2	6.23	6.12	6.2
07/27/2016	6.19	6.24	6.15	6.19
07/28/2016	6.15	6.2	6.1	6.11
07/29/2016	6.14	6.25	6.12	6.23
08/01/2016	6.22	6.26	6.08	6.08
08/02/2016	6.1	6.11	5.93	5.99
08/03/2016	6	6.2	5.97	6.2
08/04/2016	6.21	6.29	6.21	6.29
08/05/2016	6.27	6.45	6.27	6.45
08/08/2016	6.45	6.5	6.4	6.42
08/09/2016	6.43	6.48	6.4	6.46
08/10/2016	6.45	6.51	6.44	6.47
08/11/2016	6.5	6.58	6.47	6.56
08/12/2016	6.52	6.59	6.52	6.58
08/16/2016	6.57	6.59	6.43	6.45
08/17/2016	6.47	6.47	6.31	6.32
08/18/2016	6.37	6.39	6.32	6.38
08/19/2016	6.3	6.39	6.19	6.22
08/22/2016	6.23	6.3	6.14	6.25
08/23/2016	6.25	6.35	6.25	6.35
08/24/2016	6.35	6.42	6.25	6.28
08/25/2016	6.27	6.3	6.2	6.21
08/26/2016	6.24	6.25	6.17	6.24
08/29/2016	6.22	6.24	6.15	6.15
08/30/2016	6.17	6.3	6.17	6.27
08/31/2016	6.29	6.29	6.23	6.25
09/01/2016	6.28	6.37	6.26	6.27
09/02/2016	6.3	6.3	6.2	6.29
09/05/2016	6.29	6.33	6.25	6.31
09/06/2016	6.32	6.33	6.27	6.28
09/07/2016	6.28	6.41	6.27	6.41
09/08/2016	6.3	6.4	6.27	6.39
09/09/2016	6.39	6.4	6.17	6.2
09/12/2016	6.12	6.16	6.04	6.05
09/13/2016	6.11	6.21	6.08	6.14
09/14/2016	6.16	6.19	6.1	6.17
09/15/2016	6.17	6.2	6.11	6.13
09/16/2016	6.07	6.2	6.04	6.08
09/19/2016	6.12	6.16	6.11	6.12
09/20/2016	6.15	6.16	6.08	6.08
09/21/2016	6.14	6.16	6.08	6.11
09/22/2016	6.17	6.2	6.12	6.12
09/23/2016	6.15	6.15	6.08	6.14
09/26/2016	6.12	6.13	6.01	6.09
09/27/2016	6.13	6.16	6.05	6.09
09/28/2016	6.11	6.15	6.05	6.07
09/29/2016	6.1	6.12	6.02	6.06
09/30/2016	6	6.11	5.95	6.11
10/03/2016	6.07	6.11	6.05	6.09
10/04/2016	6.11	6.15	6.06	6.15
10/05/2016	6.11	6.21	6.1	6.2
10/06/2016	6.2	6.23	6.08	6.08
10/07/2016	6.11	6.11	6.03	6.04
10/10/2016	6.05	6.2	6.01	6.19
10/11/2016	6.17	6.17	6.08	6.09
10/12/2016	6.08	6.1	6.02	6.04
10/13/2016	6	6.01	5.91	5.94
10/14/2016	5.91	6.04	5.91	6.02
10/17/2016	6.02	6.07	6	6.05
10/18/2016	6.06	6.07	5.96	5.97
10/19/2016	6	6.09	5.99	6.07
10/20/2016	6.07	6.09	6.04	6.07
10/21/2016	6.1	6.13	6.06	6.11
10/24/2016	6.13	6.2	6.13	6.18
10/25/2016	6.15	6.19	6.07	6.15
10/26/2016	6.15	6.19	6.11	6.18
10/27/2016	6.16	6.19	6.13	6.19
10/28/2016	6.16	6.18	6.09	6.12
10/31/2016	6.11	6.11	6.05	6.07
11/01/2016	6.08	6.13	6.05	6.05
11/02/2016	6.05	6.05	5.94	5.96
11/03/2016	5.97	6.04	5.95	6.02
11/04/2016	6.04	6.04	5.89	5.92
11/07/2016	5.99	6.02	5.95	5.97
11/08/2016	6	6.03	5.94	6.03
11/09/2016	5.83	6.09	5.81	6.06
11/10/2016	6.1	6.14	5.96	6.01
11/11/2016	6.06	6.07	5.95	5.97
11/14/2016	6.02	6.08	5.94	5.99
11/15/2016	6.01	6.02	5.92	5.98
11/16/2016	5.96	6.04	5.9	5.9
11/17/2016	5.92	5.95	5.79	5.84
11/18/2016	5.84	5.88	5.67	5.71
11/21/2016	5.72	5.77	5.5	5.65
11/22/2016	5.66	5.72	5.62	5.65
11/23/2016	5.68	5.69	5.56	5.64
11/24/2016	5.68	5.7	5.59	5.63
11/25/2016	5.61	5.65	5.57	5.62
11/28/2016	5.6	5.61	5.48	5.54
11/29/2016	5.54	5.76	5.51	5.76
11/30/2016	5.77	5.87	5.76	5.87
12/01/2016	5.83	5.89	5.77	5.87
12/02/2016	5.88	5.9	5.81	5.86
12/05/2016	5.73	5.95	5.71	5.87
12/06/2016	5.86	6.08	5.84	6.07
12/07/2016	6.09	6.18	6.07	6.18
12/08/2016	6.14	6.26	6.14	6.24
12/09/2016	6.26	6.28	6.19	6.19
12/12/2016	6.18	6.26	6.17	6.23
12/13/2016	6.19	6.28	6.19	6.28
12/14/2016	6.25	6.3	6.2	6.2
12/15/2016	6.23	6.33	6.2	6.33
12/16/2016	6.35	6.36	6.25	6.36
12/19/2016	6.31	6.36	6.22	6.23
12/20/2016	6.26	6.34	6.24	6.34
12/21/2016	6.33	6.33	6.27	6.29
12/22/2016	6.28	6.35	6.27	6.33
12/23/2016	6.31	6.41	6.31	6.41
12/27/2016	6.41	6.44	6.38	6.42
12/28/2016	6.43	6.43	6.35	6.35
12/29/2016	6.33	6.35	6.28	6.35
12/30/2016	6.31	6.37	6.31	6.31

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High