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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12.0562
CLOSE 12.0626

Low

LOW 9.74

High

HIGH 13.94
DATEOPENHIGHLOWCLOSE
01/02/202410.310.4210.2910.37
01/03/202410.3810.4110.1510.19
01/04/202410.1910.2810.1310.28
01/05/202410.210.2710.1410.26
01/08/202410.2510.310.1710.29
01/09/202410.310.3410.1910.27
01/10/202410.2410.2710.1610.21
01/11/202410.2610.2610.0910.1
01/12/202410.1310.210.1110.15
01/15/202410.1610.210.110.15
01/16/202410.1210.1410.0710.12
01/17/202410.0610.079.9610.07
01/18/202410.0910.1610.0310.15
01/19/202410.2410.2510.0710.11
01/22/202410.1210.2210.0910.22
01/23/202410.2210.2710.1510.21
01/24/202410.2410.3110.210.31
01/25/202410.2810.3110.2410.27
01/26/202410.310.3610.2910.32
01/29/202410.3110.3210.0610.06
01/30/202410.1210.139.9710
01/31/202410.0410.1610.0210.07
02/01/202410.0410.139.9810
02/02/202410.0410.119.9910.07
02/05/202410.0710.1210.0310.07
02/06/202410.1110.1110.0310.09
02/07/202410.0510.079.939.93
02/08/20249.989.999.869.86
02/09/20249.879.889.749.79
02/12/20249.819.929.819.92
02/13/20249.939.969.849.86
02/14/20249.859.959.819.95
02/15/20249.9610.049.910.04
02/16/202410.0710.1110.0210.04
02/19/202410.0110.139.9610.1
02/20/202410.0810.1110.0310.11
02/21/202410.1210.2210.110.18
02/22/202410.2210.310.1710.25
02/23/202410.2510.3110.2210.3
02/26/202410.3310.3510.210.31
02/27/202410.3110.4910.310.46
02/28/202410.4710.5310.3910.52
02/29/202410.6310.9310.610.84
03/01/202410.8911.310.8811.29
03/04/202411.2811.3511.211.22
03/05/202411.2411.3411.2311.29
03/06/202411.2411.4111.1911.39
03/07/202411.3911.5111.3511.46
03/08/202411.5511.6311.5111.51
03/11/202411.4511.5911.411.57
03/12/202411.611.6611.5711.63
03/13/202411.6311.6911.6111.65
03/14/202411.7311.7711.6811.71
03/15/202411.6911.7511.6911.72
03/18/202411.8311.8911.7311.78
03/19/202411.7811.9511.7511.93
03/20/202411.8511.8611.3811.47
03/21/202411.611.6211.4411.5
03/22/202411.511.5411.3611.44
03/25/202411.4211.4911.3611.46
03/26/202411.511.5811.4711.56
03/27/202411.5611.6211.5511.57
03/28/202411.5811.6111.5611.61
04/02/202411.6211.6711.5111.53
04/03/202411.5511.5911.511.53
04/04/202411.7311.7911.6511.67
04/05/202411.5411.5911.4711.52
04/08/202411.511.7111.511.69
04/09/202411.6611.6711.511.53
04/10/202411.5411.7511.5411.72
04/11/202411.6811.7711.611.64
04/12/202411.7211.7811.5111.58
04/15/202411.611.7911.611.66
04/16/202411.5211.5411.411.5
04/17/202411.4811.6311.4811.49
04/18/202411.5411.6811.5411.66
04/19/202411.611.6611.5211.65
04/22/202411.7411.7711.6411.73
04/23/202411.7311.9311.7311.93
04/24/202411.911.9111.7711.8
04/25/202411.8311.8311.6711.73
04/26/202411.8111.8711.7211.8
04/29/202411.8512.0211.8311.95
04/30/202411.9611.9811.8811.92
05/02/202411.9112.0611.9111.93
05/03/202411.9612.0211.8711.91
05/06/202411.9912.1411.9712.09
05/07/202412.112.3912.112.36
05/08/202412.3612.412.2512.32
05/09/202412.3212.3512.2212.27
05/10/202412.3712.3712.2512.31
05/13/202412.3312.3812.2712.3
05/14/202412.3512.5712.312.55
05/15/202412.5812.7712.3512.39
05/16/202412.4512.5212.3212.4
05/17/202412.3812.4312.2612.37
05/20/202412.4312.4712.3812.43
05/21/202412.412.412.1912.39
05/22/202412.4212.4212.2912.34
05/23/202412.3512.512.3412.42
05/24/202412.4212.6612.2912.63
05/27/202412.6512.6712.5112.61
05/28/202412.6212.6712.5612.59
05/29/202412.5612.6312.4512.55
05/30/202412.5312.5912.4912.53
05/31/202412.5412.7312.5412.6
06/03/202412.7512.9212.7212.87
06/04/202412.8912.9212.6812.79
06/05/202412.8113.0112.8112.96
06/06/202413.0113.0112.6712.79
06/07/202412.9212.9212.7412.8
06/10/202412.7112.7912.6312.76
06/11/202412.8612.912.5112.55
06/12/202412.5712.712.5712.58
06/13/202412.612.612.3812.39
06/14/202412.3912.4212.0212.18
06/17/202412.312.412.2212.37
06/18/202412.4712.5212.412.42
06/19/202412.4512.5212.412.43
06/20/202412.4512.6512.4512.62
06/21/202412.6212.6512.4912.57
06/24/202412.0212.1111.8112.04
06/25/202412.0312.0911.9312.09
06/26/202412.0912.111.9311.95
06/27/202411.9712.0711.9312.01
06/28/202412.0712.0711.8511.9
07/01/202412.0912.312.0812.23
07/02/202412.1712.1912.0412.08
07/03/202412.1312.1512.0612.07
07/04/202412.1212.2212.0812.14
07/05/202412.1712.1911.9611.99
07/08/202411.9812.2411.9712.1
07/09/202412.0612.1211.9712
07/10/202412.0512.1712.0512.12
07/11/202412.1612.1812.0812.14
07/12/202412.1712.2612.1412.25
07/15/202412.1812.2712.1312.16
07/16/202412.1312.1912.0912.16
07/17/202412.1412.1612.0212.11
07/18/202412.1512.2412.0812.16
07/19/202412.1212.1812.0812.1
07/22/202412.1212.2712.1212.22
07/23/202412.2712.3712.2212.33
07/24/202412.3112.3312.1612.21
07/25/202412.1112.1911.9912.17
07/26/202412.1312.1712.0712.13
07/29/202412.1712.2212.0912.16
07/30/202412.4912.712.3812.69
07/31/202412.812.8312.512.52
08/01/202412.4612.4812.1312.13
08/02/20241212.0311.7611.84
08/05/202411.3711.6611.3111.53
08/06/202411.6611.6811.3911.56
08/07/202411.7211.8911.6211.86
08/08/202411.8111.8511.6711.78
08/09/202411.7811.911.7411.89
08/12/202411.9111.9511.8511.89
08/13/202411.8911.9611.8311.91
08/14/202411.9612.0711.9112.06
08/16/202412.312.3612.2712.31
08/19/202412.3412.4612.3412.42
08/20/202412.4212.4812.2812.28
08/21/202412.3212.4112.3212.37
08/22/202412.3712.4312.3612.41
08/23/202412.4312.5212.4312.5
08/26/202412.5112.5512.4912.49
08/27/202412.512.5212.4612.46
08/28/202412.5112.5512.4612.53
08/29/202412.5212.5712.5112.54
08/30/202412.5512.6312.5512.55
09/02/202412.5512.5912.4512.47
09/03/202412.512.512.312.36
09/04/202412.1512.3612.1412.31
09/05/202412.2712.412.2712.35
09/06/202412.3212.4112.2512.29
09/09/202412.3312.5212.3112.48
09/10/202412.4612.5412.4112.45
09/11/202412.4512.5512.4212.55
09/12/202412.5712.6512.512.6
09/13/202412.612.6712.5912.63
09/16/202412.5612.712.4912.68
09/17/202412.6912.7712.6612.67
09/18/202412.6512.6612.2312.29
09/19/202412.4412.4412.3112.37
09/20/202412.3312.4812.3312.39
09/23/202412.3712.412.2812.38
09/24/202412.4512.5512.2912.45
09/25/202412.4112.5312.3612.48
09/26/202412.5412.6412.5112.61
09/27/202412.5912.7312.5812.66
09/30/202412.6312.6512.512.59
10/01/202412.6312.6912.4912.57
10/02/202412.5712.6712.5412.67
10/03/202412.6512.6612.3412.41
10/04/202412.3912.5612.3812.52
10/07/202412.5512.6112.4712.59
10/08/202412.512.7412.4912.72
10/09/202412.7312.7712.5112.66
10/10/202412.6812.7912.6812.73
10/11/202412.7212.8412.7212.82
10/14/202412.8212.9412.7512.92
10/15/202412.9813.0212.8912.93
10/16/202412.9212.9912.8712.99
10/17/202413.0213.4613.0213.38
10/18/202413.3513.4213.2813.42
10/21/202413.413.513.3213.33
10/22/202413.3613.3713.1713.23
10/23/202413.2313.2813.1213.15
10/24/202413.213.2513.113.14
10/25/202413.1213.1613.0413.05
10/28/202413.1413.1813.0613.18
10/29/202413.213.2813.113.1
10/30/202413.0813.1512.9412.99
10/31/202412.8812.9912.8512.94
11/01/202412.9513.0912.9513.03
11/04/20241313.0812.9712.97
11/05/202412.9313.1512.9313.15
11/06/202413.1113.4112.9513.2
11/07/202413.3313.4613.2813.3
11/08/202413.3313.413.1613.29
11/11/202413.3913.4113.2913.33
11/12/202413.2713.2813.0913.12
11/13/202413.0813.2112.9813.1
11/14/202413.1413.313.0813.29
11/15/202413.2813.413.2513.4
11/18/202413.0613.1612.9713.07
11/19/202413.0713.1112.812.92
11/20/202413.0413.0512.912.92
11/21/202412.9213.0112.8613.01
11/22/202413.0713.0912.913.09
11/25/202413.1613.1713.0413.15
11/26/202413.1113.413.0813.25
11/27/202413.2513.3513.2113.24
11/28/202413.2413.2713.1713.23
11/29/202413.1913.313.1513.29
12/02/202413.2213.4613.213.45
12/03/202413.4613.6213.4613.5
12/04/202413.5413.6613.5313.64
12/05/202413.6913.8313.6113.83
12/06/202413.8313.8513.7413.77
12/09/202413.813.8313.6613.66
12/10/202413.6713.7213.5713.66
12/11/202413.713.8413.6813.79
12/12/202413.7713.8613.7613.8
12/13/202413.8313.9413.8213.85
12/16/202413.8513.913.813.87
12/17/202413.7913.8313.7413.8
12/18/202413.7613.7913.6913.71
12/19/202413.6113.6613.5113.58
12/20/202413.4713.5713.3513.55
12/23/202413.513.5413.4213.48
12/27/202413.4913.6513.4313.65
12/30/202413.6413.6813.5613.62