Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Poste Italiane S.p.A. logo
PST.MI
Poste Italiane S.p.A.
13:12:18
29.32 €
0.0000 (%0.00)
Previous Close: 28.54
Day Low₺28.62
Day High₺29.37
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.3856
CLOSE 8.365

Low

LOW 6.1

High

HIGH 11.64
DATEOPENHIGHLOWCLOSE
01/02/202010.1310.210.110.2
01/03/202010.1610.199.9710.07
01/06/20201010.049.89.98
01/07/202010.0510.289.9910.24
01/08/202010.1310.1510.0710.1
01/09/202010.2210.3210.1510.26
01/10/202010.310.3410.2110.21
01/13/202010.2210.2610.1210.15
01/14/202010.210.2110.0210.06
01/15/202010.0910.1110.0310.07
01/16/202010.1110.1410.0110.05
01/17/202010.1110.2910.1110.29
01/20/202010.2910.4410.2410.38
01/21/202010.3210.4210.2410.41
01/22/202010.4310.4410.2810.28
01/23/202010.2810.3410.2210.26
01/24/202010.3510.7810.310.59
01/27/202010.4810.8510.4210.64
01/28/202010.6411.110.6411.08
01/29/202011.0511.1810.9611
01/30/202010.911.0310.7910.79
01/31/202010.8510.8510.3510.35
02/03/202010.410.5210.1810.51
02/04/202010.5810.7510.4810.71
02/05/202010.6910.8310.6210.73
02/06/202010.810.8810.7210.8
02/07/202010.7910.9510.7310.91
02/10/202010.8710.9510.8510.91
02/11/202010.9511.0810.9111.04
02/12/202011.0311.0410.9110.98
02/13/202010.951110.8410.98
02/14/2020111110.910.95
02/17/202010.9911.0210.8710.94
02/18/202010.8811.410.8811.34
02/19/202011.3411.6411.3411.51
02/20/202011.5111.5111.2811.29
02/21/202011.3111.5111.211.3
02/24/202010.8210.9510.4110.5
02/25/202010.5210.5910.2610.34
02/26/202010.2810.5810.0310.54
02/27/202010.3910.49.910.09
02/28/20209.799.949.539.61
03/02/20209.859.869.129.26
03/03/20209.519.889.419.62
03/04/20209.659.929.499.69
03/05/20209.89.819.359.43
03/06/20209.279.749.199.72
03/09/20208.88.848.248.46
03/10/20208.538.717.867.88
03/11/202088.067.647.88
03/12/20207.537.686.146.14
03/13/20206.47.796.356.74
03/16/20206.646.726.16.5
03/17/20206.7876.46.5
03/18/20206.46.656.136.37
03/19/20206.57.36.56.91
03/20/20206.987.476.916.94
03/23/20206.797.226.637.18
03/24/20207.757.857.517.67
03/25/20207.958.257.47.74
03/26/20207.588.117.558.1
03/27/20207.948.097.657.85
03/30/20207.938.037.77.92
03/31/20208.058.137.727.72
04/01/20207.567.667.347.39
04/02/20207.497.87.467.77
04/03/20207.757.997.597.83
04/06/20208.058.127.938.04
04/07/20208.38.718.028.16
04/08/202088.3588.28
04/09/20208.448.578.28.31
04/14/20208.498.498.328.34
04/15/20208.318.337.617.61
04/16/20207.777.997.667.67
04/17/20207.867.917.677.7
04/20/20207.87.827.517.61
04/21/20207.597.697.417.45
04/22/20207.547.647.427.57
04/23/20207.587.647.47.52
04/24/20207.437.557.277.4
04/27/20207.617.887.67.88
04/28/20207.918.137.857.87
04/29/20207.918.097.788.03
04/30/20208.18.147.747.75
05/04/20207.627.677.317.45
05/05/20207.577.717.467.56
05/06/20207.577.67.357.35
05/07/20207.417.467.227.23
05/08/20207.387.47.217.4
05/11/20207.57.697.477.59
05/12/20207.687.847.597.76
05/13/20207.717.857.447.45
05/14/20207.457.587.147.31
05/15/20207.427.447.17.19
05/18/20207.37.467.237.46
05/19/20207.587.597.337.4
05/20/20207.47.437.167.42
05/21/20207.397.57.297.37
05/22/20207.37.547.227.44
05/25/20207.547.77.437.7
05/26/20207.797.857.627.74
05/27/20207.788.017.677.85
05/28/20207.958.037.847.88
05/29/20207.827.977.767.89
06/01/20208.028.037.867.97
06/02/20208.018.147.938.06
06/03/20208.148.338.138.3
06/04/20208.268.618.178.57
06/05/20208.668.818.628.77
06/08/20208.769.18.718.95
06/09/202099.058.688.68
06/10/20208.768.818.588.58
06/11/20208.48.4288.12
06/12/20208.048.397.998.25
06/15/20208.088.398.048.32
06/16/20208.548.648.388.49
06/17/20208.548.668.428.45
06/18/20208.488.538.298.39
06/19/20208.438.488.228.22
06/22/20207.958.237.918.07
06/23/20208.178.298.098.21
06/24/20208.198.227.857.85
06/25/20207.827.947.687.9
06/26/20207.997.997.757.75
06/29/20207.748.017.77.98
06/30/20207.988.027.737.74
07/01/20207.757.847.577.75
07/02/20207.827.957.757.9
07/03/20207.927.957.767.79
07/06/20207.9387.877.91
07/07/20207.857.947.797.87
07/08/20207.827.887.727.81
07/09/20207.847.867.627.62
07/10/20207.67.77.567.69
07/13/20207.797.867.667.84
07/14/20207.757.837.727.81
07/15/20207.857.887.737.84
07/16/20207.817.937.797.86
07/17/20207.857.877.747.79
07/20/20207.828.237.748.19
07/21/20208.298.428.28.25
07/22/20208.248.328.198.32
07/23/20208.338.348.178.19
07/24/20208.18.187.998.15
07/27/20208.158.157.867.94
07/28/20207.968.017.817.9
07/29/20207.97.937.777.88
07/30/20207.887.897.557.61
07/31/20207.787.947.77.75
08/03/20207.817.967.657.9
08/04/20207.938.037.847.95
08/05/20207.988.067.917.95
08/06/20207.927.997.777.82
08/07/20207.817.927.77.89
08/10/20207.958.067.878.02
08/11/20208.088.238.068.15
08/12/20208.148.278.18.14
08/13/20208.138.188.048.04
08/14/202088.027.848.01
08/17/202088.047.867.88
08/18/20207.887.957.787.86
08/19/20207.867.947.787.94
08/20/20207.867.897.787.82
08/21/20207.867.867.747.8
08/24/20207.867.947.847.94
08/25/20207.998.077.917.91
08/26/20207.97.957.857.94
08/27/20207.937.937.837.84
08/28/20207.917.937.827.85
08/31/20207.917.927.697.69
09/01/20207.767.87.637.73
09/02/20207.777.867.737.81
09/03/20207.857.917.647.68
09/04/20207.667.797.637.69
09/07/20207.787.987.737.96
09/08/20207.998.037.747.79
09/09/20207.787.947.727.94
09/10/20207.9487.877.98
09/11/20207.957.997.887.97
09/14/202088.027.937.97
09/15/20207.997.997.877.92
09/16/20207.927.987.857.9
09/17/20207.87.977.777.94
09/18/20207.917.917.767.76
09/21/20207.767.797.457.49
09/22/20207.527.767.487.6
09/23/20207.77.87.647.66
09/24/20207.67.767.577.64
09/25/20207.647.697.527.59
09/28/20207.667.757.657.73
09/29/20207.717.727.577.58
09/30/20207.547.657.57.57
10/01/20207.617.667.467.51
10/02/20207.467.567.427.56
10/05/20207.667.947.617.9
10/06/20207.948.147.888.09
10/07/20208.088.17.938.02
10/08/20208.048.17.968.01
10/09/20208.038.147.988.02
10/12/20208.048.067.978.03
10/13/20208.018.057.837.87
10/14/20207.878.057.848.04
10/15/20207.977.977.587.63
10/16/20207.697.787.587.73
10/19/20207.737.837.697.73
10/20/20207.77.847.687.74
10/21/20207.777.777.587.59
10/22/20207.577.627.487.61
10/23/20207.587.737.587.59
10/26/20207.497.617.437.47
10/27/20207.57.557.427.42
10/28/20207.357.357.087.1
10/29/20207.147.196.977.01
10/30/20206.957.066.927
11/02/20207.047.176.937.17
11/03/20207.197.37.167.24
11/04/20207.127.497.17.46
11/05/20207.57.757.487.71
11/06/20207.727.767.567.58
11/09/20207.77.987.687.85
11/10/20207.858.057.798.05
11/11/20208.068.117.987.99
11/12/20208.078.38.068.23
11/13/20208.278.518.258.5
11/16/20208.688.768.58.61
11/17/20208.628.768.618.76
11/18/20208.768.988.758.85
11/19/20208.788.858.728.72
11/20/20208.738.848.688.76
11/23/20208.728.88.68.6
11/24/20208.668.828.658.8
11/25/20208.828.868.688.8
11/26/20208.88.828.718.71
11/27/20208.78.88.78.8
11/30/20208.728.758.538.54
12/01/20208.618.698.598.61
12/02/20208.68.68.438.47
12/03/20208.478.498.48.47
12/04/20208.468.558.438.5
12/07/20208.518.518.398.41
12/08/20208.48.448.378.39
12/09/20208.468.528.398.41
12/10/20208.48.468.338.42
12/11/20208.368.398.228.35
12/14/20208.418.488.358.35
12/15/20208.338.388.38.34
12/16/20208.368.548.368.48
12/17/20208.528.558.388.39
12/18/20208.398.428.348.36
12/21/20208.28.2288.17
12/22/20208.218.348.198.33
12/23/20208.368.418.38.37
12/28/20208.418.468.388.39
12/29/20208.428.438.318.35
12/30/20208.368.398.328.32