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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.3878
CLOSE 9.3756

Low

LOW 7.58

High

HIGH 12.12
DATEOPENHIGHLOWCLOSE
01/03/202211.5611.7411.5211.71
01/04/202211.7511.8311.6911.72
01/05/202211.7211.8611.7211.77
01/06/202211.6311.7411.5711.67
01/07/202211.6811.7311.4911.56
01/10/202211.5611.7411.5611.67
01/11/202211.7211.7611.6511.7
01/12/202211.7811.7911.6711.74
01/13/202211.7311.7711.6311.66
01/14/202211.611.6411.4711.6
01/17/202211.611.7111.5311.61
01/18/202211.5611.611.4811.57
01/19/202211.511.6111.4311.59
01/20/202211.5911.6911.5211.69
01/21/202211.5811.6511.4111.49
01/24/202211.4211.4810.9911.03
01/25/202211.0311.1210.911.06
01/26/202211.1411.3211.1211.3
01/27/202211.1211.5611.1211.55
01/28/202211.4811.611.4111.41
01/31/202211.6911.9911.6811.86
02/01/202211.912.0411.8411.93
02/02/202211.9912.111.9311.93
02/03/202211.9612.1211.9111.94
02/04/202212.0212.0411.1811.2
02/07/202211.2811.2910.8610.89
02/08/202210.9611.0910.8810.96
02/09/202211.1911.311.1311.21
02/10/202211.2311.311.0811.15
02/11/202211.0611.0710.911.01
02/14/202210.8210.8610.5110.8
02/15/202210.811.0710.7411
02/16/202211.0911.1811.0111.1
02/17/202211.1811.211.0511.14
02/18/202211.1611.1911.0311.04
02/21/202211.111.1310.7410.77
02/22/202210.510.8210.3710.73
02/23/202210.7510.8810.610.64
02/24/202210.1510.49.8810.04
02/25/202210.1910.449.9710.37
02/28/202210.1910.2910.0310.28
03/01/202210.2710.389.869.86
03/02/20229.799.979.619.84
03/03/20229.910.089.719.71
03/04/20229.599.629.069.08
03/07/20228.789.138.368.88
03/08/20228.789.578.789.3
03/09/20229.6210.129.610.12
03/10/202210.1210.169.69.61
03/11/20229.699.979.539.67
03/14/20229.89.999.779.93
03/15/20229.89.959.759.87
03/16/202210.0710.3210.0210.32
03/17/202210.3810.4610.0110.11
03/18/202210.0710.249.9110.07
03/21/202210.0410.3210.0410.12
03/22/202210.1610.4410.1610.38
03/23/202210.5610.5910.2810.37
03/24/202210.4610.5810.3710.55
03/25/202210.5410.5510.2310.41
03/28/202210.4510.7310.4310.53
03/29/202210.6410.7310.5210.62
03/30/202210.6510.6710.5410.58
03/31/202210.5910.6210.3210.32
04/01/202210.3810.5210.3410.4
04/04/202210.4210.4210.2110.25
04/05/202210.2510.3810.0710.12
04/06/202210.0910.199.8510.03
04/07/202210.0510.099.859.87
04/08/202210.0210.149.9610.07
04/11/202210.0210.079.929.98
04/12/20229.879.899.669.83
04/13/20229.819.899.649.73
04/14/20229.739.829.689.81
04/15/20229.7349.8169.6829.812
04/19/20229.89.89.569.65
04/20/20229.79.939.639.91
04/21/20229.929.999.849.88
04/22/20229.739.779.629.7
04/25/20229.559.659.429.43
04/26/20229.539.569.39.3
04/27/20229.329.359.099.27
04/28/20229.359.49.199.33
04/29/20229.419.449.299.38
05/02/20229.349.48.879.28
05/03/20229.369.459.39.38
05/04/20229.369.439.29.21
05/05/20229.449.489.19.14
05/06/20229.129.1899
05/09/202299.098.778.77
05/10/20228.879.118.88.98
05/11/20229.069.188.959.18
05/12/20229.019.578.979.47
05/13/20229.599.819.519.67
05/16/20229.659.659.439.53
05/17/20229.629.719.569.62
05/18/20229.639.659.539.57
05/19/20229.59.539.399.53
05/20/20229.559.739.499.5
05/23/20229.639.699.529.69
05/24/20229.569.669.519.53
05/25/20229.619.79.539.68
05/26/20229.689.799.639.75
05/27/20229.89.949.769.93
05/30/20221010.211010.15
05/31/202210.110.1610.0610.07
06/01/202210.1510.239.9610.02
06/02/202210.0410.079.9710.02
06/03/202210.0910.139.889.92
06/06/202210.0210.151010.11
06/07/202210.0510.111010.09
06/08/202210.1110.139.919.95
06/09/20229.9510.019.659.73
06/10/20229.749.749.139.15
06/13/2022998.88.85
06/14/20228.969.168.819.12
06/15/20229.389.539.329.42
06/16/20229.379.378.958.95
06/17/20228.929.168.929
06/20/20228.698.798.618.79
06/21/20228.888.928.718.72
06/22/20228.658.798.568.76
06/23/20228.748.918.658.69
06/24/20228.758.988.758.95
06/27/20229.019.18.848.9
06/28/20228.979.158.959.08
06/29/20228.999.118.969.01
06/30/20228.899.058.868.91
07/01/20228.879.038.838.92
07/04/20229.019.028.878.91
07/05/20228.958.968.528.55
07/06/20228.688.738.548.6
07/07/20228.738.848.718.83
07/08/20228.738.758.48.69
07/11/20228.598.78.518.52
07/12/20228.458.588.388.56
07/13/20228.558.558.338.38
07/14/20228.318.327.937.96
07/15/20227.948.167.858.16
07/18/20228.168.318.128.31
07/19/20228.228.618.198.59
07/20/20228.658.668.38.4
07/21/20228.058.097.657.99
07/22/20227.998.247.958.09
07/25/20228.18.28.088.13
07/26/20228.18.178.048.11
07/27/20228.168.28.048.12
07/28/20228.358.367.978.06
07/29/20228.118.178.058.17
08/01/20228.178.518.178.25
08/02/20228.28.268.138.15
08/03/20228.158.328.148.29
08/04/20228.38.478.38.38
08/05/20228.368.488.368.48
08/08/20228.518.568.48.4
08/09/20228.48.448.358.35
08/10/20228.358.48.278.4
08/11/20228.448.538.438.53
08/12/20228.538.68.518.54
08/16/20228.68.658.468.46
08/17/20228.528.528.288.31
08/18/20228.388.448.298.35
08/19/20228.298.318.158.2
08/22/20228.188.187.957.99
08/23/20227.948.147.938.11
08/24/20228.128.137.978.07
08/25/20228.138.158.018.05
08/26/20228.078.147.857.87
08/29/20227.817.857.667.77
08/30/20227.8287.817.95
08/31/20228.048.17.997.99
09/01/20227.97.947.837.89
09/02/20227.938.117.98.1
09/05/20227.97.927.767.89
09/06/20227.878.067.857.98
09/07/20227.918.057.888
09/08/20228.048.127.948.09
09/09/20228.18.268.18.21
09/12/20228.288.498.288.48
09/13/20228.488.568.318.32
09/14/20228.258.418.238.34
09/15/20228.378.488.328.4
09/16/20228.228.38.128.27
09/19/20228.268.378.158.31
09/20/20228.328.368.078.11
09/21/20228.058.157.978.13
09/22/202288.3388.13
09/23/20228.138.157.887.9
09/26/20227.848.077.87.98
09/27/20228.058.197.817.81
09/28/20227.797.857.677.82
09/29/20227.857.867.587.66
09/30/20227.737.797.667.79
10/03/20227.77.977.677.95
10/04/20228.058.227.988.18
10/05/20228.178.28.028.07
10/06/20228.138.147.917.93
10/07/20227.97.997.787.82
10/10/20227.757.987.757.95
10/11/20227.867.877.737.84
10/12/20227.857.857.657.66
10/13/20227.627.827.587.79
10/14/20227.928.057.87.9
10/17/20227.948.157.898.1
10/18/20228.248.498.238.4
10/19/20228.428.468.338.35
10/20/20228.38.428.298.32
10/21/20228.268.38.098.24
10/24/20228.338.478.258.43
10/25/20228.58.518.328.51
10/26/20228.518.68.468.59
10/27/20228.568.878.558.84
10/28/20228.728.88.678.77
10/31/20228.88.848.78.82
11/01/20228.888.978.818.85
11/02/20228.878.918.798.8
11/03/20228.758.828.688.75
11/04/20228.769.038.729.03
11/07/20229.019.1899.18
11/08/20229.179.289.149.24
11/09/20229.299.379.249.35
11/10/20229.69.759.59.75
11/11/20229.849.869.649.64
11/14/20229.669.789.659.7
11/15/20229.739.769.639.74
11/16/20229.739.779.549.62
11/17/20229.689.719.529.56
11/18/20229.589.679.479.6
11/21/20229.429.529.259.35
11/22/20229.359.49.39.31
11/23/20229.349.429.229.4
11/24/20229.419.489.289.28
11/25/20229.329.459.329.45
11/28/20229.49.439.299.34
11/29/20229.389.499.279.42
11/30/20229.499.549.349.39
12/01/20229.469.499.279.39
12/02/20229.369.479.349.45
12/05/20229.449.549.419.43
12/06/20229.389.499.349.35
12/07/20229.49.59.379.46
12/08/20229.339.359.189.29
12/09/20229.39.389.249.38
12/12/20229.359.399.299.38
12/13/20229.49.569.359.49
12/14/20229.489.499.49.49
12/15/20229.469.478.979
12/16/202299.058.839.05
12/19/20229.079.1899.06
12/20/202299.218.979.21
12/21/20229.239.319.199.29
12/22/20229.279.39.199.21
12/23/20229.199.249.149.22
12/27/20229.299.39.189.23
12/28/20229.259.259.119.15
12/29/20229.129.259.099.25
12/30/20229.29.249.139.13