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

2018 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 7.0744

CLOSE 7.0725

Low

LOW 5.98

High

HIGH 8.44

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	6.28	6.31	6.24	6.3
01/03/2018	6.3	6.36	6.26	6.36
01/04/2018	6.34	6.43	6.34	6.38
01/05/2018	6.36	6.43	6.36	6.41
01/08/2018	6.41	6.43	6.38	6.43
01/09/2018	6.43	6.45	6.4	6.45
01/10/2018	6.43	6.47	6.43	6.47
01/11/2018	6.47	6.48	6.43	6.44
01/12/2018	6.46	6.49	6.45	6.49
01/15/2018	6.48	6.55	6.48	6.54
01/16/2018	6.54	6.55	6.47	6.54
01/17/2018	6.55	6.57	6.52	6.54
01/18/2018	6.53	6.58	6.48	6.58
01/19/2018	6.59	6.75	6.56	6.73
01/22/2018	6.73	6.73	6.66	6.72
01/23/2018	6.75	6.75	6.65	6.7
01/24/2018	6.67	6.7	6.65	6.65
01/25/2018	6.62	6.69	6.62	6.68
01/26/2018	6.67	6.73	6.67	6.69
01/29/2018	6.7	6.72	6.65	6.65
01/30/2018	6.65	6.68	6.62	6.62
01/31/2018	6.63	6.68	6.61	6.66
02/01/2018	6.68	6.7	6.61	6.65
02/02/2018	6.64	6.64	6.57	6.58
02/05/2018	6.56	6.65	6.53	6.6
02/06/2018	6.43	6.52	6.39	6.4
02/07/2018	6.44	6.57	6.4	6.57
02/08/2018	6.53	6.56	6.44	6.45
02/09/2018	6.41	6.5	6.39	6.44
02/12/2018	6.5	6.56	6.46	6.54
02/13/2018	6.52	6.55	6.46	6.46
02/14/2018	6.49	6.53	6.46	6.53
02/15/2018	6.53	6.58	6.51	6.58
02/16/2018	6.6	6.66	6.58	6.66
02/19/2018	6.66	6.71	6.63	6.67
02/20/2018	6.71	6.81	6.68	6.78
02/21/2018	6.77	6.78	6.73	6.76
02/22/2018	6.74	6.77	6.66	6.71
02/23/2018	6.67	6.75	6.67	6.71
02/26/2018	6.74	6.76	6.63	6.65
02/27/2018	6.75	7.14	6.72	7.04
02/28/2018	7.01	7.12	6.96	7.06
03/01/2018	7.06	7.08	7	7.02
03/02/2018	6.99	7	6.84	6.87
03/05/2018	6.8	6.94	6.73	6.91
03/06/2018	6.94	6.99	6.91	6.97
03/07/2018	6.97	7.17	6.95	7.15
03/08/2018	7.14	7.37	7.13	7.33
03/09/2018	7.31	7.35	7.21	7.3
03/12/2018	7.42	7.48	7.38	7.42
03/13/2018	7.42	7.44	7.24	7.26
03/14/2018	7.28	7.32	7.13	7.17
03/15/2018	7.18	7.29	7.17	7.28
03/16/2018	7.29	7.42	7.27	7.39
03/19/2018	7.39	7.39	7.29	7.34
03/20/2018	7.33	7.41	7.33	7.39
03/21/2018	7.4	7.4	7.34	7.37
03/22/2018	7.34	7.39	7.28	7.31
03/23/2018	7.25	7.28	7.14	7.25
03/26/2018	7.26	7.29	7.2	7.22
03/27/2018	7.3	7.31	7.24	7.24
03/28/2018	7.24	7.36	7.2	7.36
03/29/2018	7.37	7.42	7.33	7.42
04/03/2018	7.34	7.47	7.33	7.37
04/04/2018	7.4	7.45	7.32	7.43
04/05/2018	7.5	7.58	7.48	7.55
04/06/2018	7.53	7.58	7.49	7.54
04/09/2018	7.56	7.61	7.55	7.6
04/10/2018	7.61	7.68	7.59	7.68
04/11/2018	7.68	7.72	7.63	7.67
04/12/2018	7.65	7.72	7.65	7.68
04/13/2018	7.71	7.72	7.66	7.67
04/16/2018	7.67	7.74	7.64	7.72
04/17/2018	7.72	7.79	7.7	7.79
04/18/2018	7.79	7.79	7.72	7.74
04/19/2018	7.72	7.77	7.7	7.76
04/20/2018	7.77	7.81	7.76	7.79
04/23/2018	7.77	7.87	7.77	7.87
04/24/2018	7.85	7.94	7.84	7.88
04/25/2018	7.87	7.92	7.82	7.91
04/26/2018	7.94	7.94	7.88	7.93
04/27/2018	7.91	7.97	7.89	7.97
04/30/2018	8	8.13	7.97	8.11
05/02/2018	8.15	8.16	8.04	8.08
05/03/2018	8.08	8.11	8.05	8.07
05/04/2018	8.07	8.18	8.06	8.15
05/07/2018	8.16	8.17	8.1	8.12
05/08/2018	8.16	8.17	8	8.08
05/09/2018	8.08	8.16	8.08	8.11
05/10/2018	8.24	8.44	8.07	8.12
05/11/2018	8.17	8.19	8.01	8.15
05/14/2018	8.15	8.18	8.1	8.15
05/15/2018	8.15	8.22	8.1	8.22
05/16/2018	8.2	8.21	7.82	7.91
05/17/2018	7.95	8.07	7.8	7.89
05/18/2018	7.93	7.93	7.56	7.62
05/21/2018	7.6	7.77	7.5	7.64
05/22/2018	7.66	7.72	7.61	7.7
05/23/2018	7.71	7.71	7.54	7.66
05/24/2018	7.77	7.87	7.65	7.71
05/25/2018	7.74	7.79	7.47	7.59
05/28/2018	7.63	7.75	7.27	7.34
05/29/2018	7.29	7.29	6.91	7.01
05/30/2018	7.11	7.32	7.06	7.31
05/31/2018	7.44	7.6	7.28	7.32
06/01/2018	7.55	7.64	7.44	7.47
06/04/2018	7.57	7.63	7.46	7.51
06/05/2018	7.52	7.57	7.31	7.31
06/06/2018	7.36	7.38	7.22	7.31
06/07/2018	7.41	7.46	7.25	7.28
06/08/2018	7.22	7.25	7.08	7.08
06/11/2018	7.2	7.38	7.16	7.36
06/12/2018	7.4	7.52	7.32	7.5
06/13/2018	7.51	7.71	7.49	7.64
06/14/2018	7.67	7.82	7.62	7.82
06/15/2018	7.82	7.85	7.57	7.63
06/18/2018	7.28	7.44	7.26	7.32
06/19/2018	7.28	7.4	7.22	7.4
06/20/2018	7.4	7.47	7.37	7.43
06/21/2018	7.45	7.49	7.28	7.34
06/22/2018	7.36	7.41	7.32	7.35
06/25/2018	7.31	7.33	7.25	7.25
06/26/2018	7.3	7.33	7.22	7.28
06/27/2018	7.26	7.27	7.15	7.25
06/28/2018	7.19	7.24	7.12	7.18
06/29/2018	7.25	7.32	7.17	7.17
07/02/2018	7.15	7.23	7.1	7.18
07/03/2018	7.19	7.27	7.14	7.24
07/04/2018	7.24	7.29	7.22	7.26
07/05/2018	7.26	7.43	7.25	7.4
07/06/2018	7.4	7.44	7.38	7.43
07/09/2018	7.45	7.51	7.42	7.49
07/10/2018	7.51	7.59	7.49	7.56
07/11/2018	7.5	7.52	7.42	7.48
07/12/2018	7.49	7.59	7.43	7.59
07/13/2018	7.59	7.62	7.57	7.57
07/16/2018	7.56	7.68	7.55	7.68
07/17/2018	7.68	7.77	7.66	7.76
07/18/2018	7.77	7.81	7.72	7.76
07/19/2018	7.76	7.86	7.68	7.8
07/20/2018	7.73	7.79	7.68	7.71
07/23/2018	7.71	7.77	7.69	7.73
07/24/2018	7.73	7.81	7.71	7.71
07/25/2018	7.67	7.79	7.67	7.72
07/26/2018	7.73	7.85	7.73	7.85
07/27/2018	7.83	7.93	7.83	7.88
07/30/2018	7.87	7.97	7.85	7.92
07/31/2018	7.92	8	7.92	7.97
08/01/2018	7.99	8.06	7.93	7.95
08/02/2018	7.9	7.9	7.45	7.52
08/03/2018	7.51	7.52	7.29	7.45
08/06/2018	7.41	7.45	7.32	7.4
08/07/2018	7.39	7.45	7.35	7.42
08/08/2018	7.4	7.45	7.33	7.33
08/09/2018	7.37	7.37	7.2	7.21
08/10/2018	7.19	7.23	7.02	7.1
08/13/2018	7.05	7.1	6.99	7.07
08/14/2018	7.1	7.22	7.08	7.15
08/16/2018	7.22	7.29	6.94	6.94
08/17/2018	6.94	6.97	6.81	6.85
08/20/2018	6.85	6.86	6.74	6.74
08/21/2018	6.75	6.97	6.75	6.96
08/22/2018	6.96	6.97	6.77	6.82
08/23/2018	6.82	6.85	6.76	6.79
08/24/2018	6.79	6.83	6.76	6.82
08/27/2018	6.83	6.85	6.77	6.78
08/28/2018	6.78	6.83	6.71	6.76
08/29/2018	6.73	6.79	6.7	6.79
08/30/2018	6.79	6.82	6.68	6.7
08/31/2018	6.7	6.71	6.61	6.63
09/03/2018	6.6	6.74	6.58	6.74
09/04/2018	6.78	6.95	6.77	6.92
09/05/2018	6.92	7.17	6.92	7.06
09/06/2018	7.06	7.09	7	7.01
09/07/2018	7.03	7.08	6.95	7.04
09/10/2018	7.02	7.27	7.02	7.2
09/11/2018	7.24	7.24	7.09	7.16
09/12/2018	7.16	7.2	7	7.05
09/13/2018	7	7.07	6.87	6.87
09/14/2018	6.9	6.94	6.84	6.91
09/17/2018	6.88	7.02	6.86	6.98
09/18/2018	6.96	6.98	6.88	6.94
09/19/2018	6.94	6.96	6.9	6.93
09/20/2018	6.95	7.07	6.93	7.02
09/21/2018	7.09	7.13	7.05	7.08
09/24/2018	7.02	7.18	7.02	7.11
09/25/2018	7.15	7.2	7.13	7.2
09/26/2018	7.2	7.28	7.17	7.24
09/27/2018	7.2	7.24	7.05	7.19
09/28/2018	6.98	6.99	6.7	6.88
10/01/2018	6.86	6.96	6.78	6.81
10/02/2018	6.76	6.76	6.5	6.69
10/03/2018	6.82	6.83	6.64	6.7
10/04/2018	6.76	6.79	6.65	6.71
10/05/2018	6.7	6.74	6.6	6.6
10/08/2018	6.54	6.56	6.32	6.36
10/09/2018	6.36	6.43	6.26	6.39
10/10/2018	6.36	6.61	6.36	6.45
10/11/2018	6.4	6.43	6.28	6.28
10/12/2018	6.3	6.36	6.24	6.25
10/15/2018	6.27	6.31	6.22	6.27
10/16/2018	6.27	6.38	6.23	6.38
10/17/2018	6.4	6.44	6.28	6.3
10/18/2018	6.22	6.37	6.12	6.12
10/19/2018	6.12	6.28	5.98	6.27
10/22/2018	6.41	6.5	6.22	6.24
10/23/2018	6.19	6.28	6.09	6.25
10/24/2018	6.31	6.31	5.99	6
10/25/2018	6	6.23	5.99	6.13
10/26/2018	6.11	6.13	6.03	6.13
10/29/2018	6.17	6.4	6.17	6.33
10/30/2018	6.33	6.39	6.19	6.19
10/31/2018	6.24	6.36	6.24	6.35
11/01/2018	6.32	6.56	6.32	6.55
11/02/2018	6.57	6.69	6.54	6.6
11/05/2018	6.6	6.6	6.51	6.51
11/06/2018	6.51	6.53	6.42	6.47
11/07/2018	6.49	6.72	6.49	6.68
11/08/2018	6.88	7.06	6.77	6.82
11/09/2018	6.82	6.92	6.73	6.87
11/12/2018	6.89	6.99	6.86	6.88
11/13/2018	6.91	6.93	6.75	6.89
11/14/2018	6.81	6.84	6.56	6.67
11/15/2018	6.67	6.71	6.41	6.5
11/16/2018	6.55	6.57	6.48	6.52
11/19/2018	6.54	6.66	6.54	6.55
11/20/2018	6.52	6.56	6.35	6.37
11/21/2018	6.43	6.59	6.39	6.58
11/22/2018	6.6	6.6	6.45	6.55
11/23/2018	6.57	6.65	6.55	6.58
11/26/2018	6.66	6.86	6.65	6.84
11/27/2018	6.85	6.89	6.76	6.8
11/28/2018	6.82	6.85	6.67	6.7
11/29/2018	6.75	6.81	6.69	6.71
11/30/2018	6.72	6.73	6.65	6.7
12/03/2018	6.81	6.87	6.74	6.87
12/04/2018	6.85	6.87	6.8	6.81
12/05/2018	6.72	6.92	6.72	6.9
12/06/2018	6.84	6.84	6.53	6.54
12/07/2018	6.6	6.65	6.57	6.57
12/10/2018	6.55	6.61	6.49	6.49
12/11/2018	6.55	6.67	6.47	6.56
12/12/2018	6.59	6.83	6.56	6.82
12/13/2018	6.85	6.95	6.71	6.87
12/14/2018	6.81	6.96	6.72	6.93
12/17/2018	6.93	6.99	6.88	6.9
12/18/2018	6.85	6.93	6.82	6.89
12/19/2018	6.95	7.21	6.94	7.11
12/20/2018	7.02	7.09	6.91	7.01
12/21/2018	6.95	7.01	6.9	6.91
12/27/2018	6.95	6.97	6.82	6.83
12/28/2018	6.88	7.01	6.88	6.98

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High