Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.12 -0.50 (-0.01%) Dow
39,236.28 +85.95 (+0.22%) Nasdaq
17,654.47 -34.89 (-0.20%) Bitcoin USD
61,187.72 -3,063.56 (-4.77%) CMC Crypto 200
1,259.70 -50.02 (-3.82%)
Poste Italiane S.p.A. (PST.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 03:15PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 12.62 | 12.11 | 11.81 | 11.98 | 11.98 | 3,864,660 |
| 24 Jun 2024 | 0.563 Dividend | |||||
| 21 Jun 2024 | 12.62 | 12.65 | 12.48 | 12.56 | 12.00 | 7,697,130 |
| 20 Jun 2024 | 12.45 | 12.65 | 12.45 | 12.62 | 12.05 | 9,199,583 |
| 19 Jun 2024 | 12.44 | 12.52 | 12.40 | 12.43 | 11.87 | 1,918,170 |
| 18 Jun 2024 | 12.47 | 12.52 | 12.40 | 12.42 | 11.86 | 1,980,020 |
| 17 Jun 2024 | 12.30 | 12.40 | 12.22 | 12.36 | 11.81 | 2,418,850 |
| 14 Jun 2024 | 12.39 | 12.42 | 12.02 | 12.18 | 11.63 | 4,000,333 |
| 13 Jun 2024 | 12.60 | 12.60 | 12.38 | 12.39 | 11.83 | 3,597,177 |
| 12 Jun 2024 | 12.57 | 12.69 | 12.57 | 12.57 | 12.01 | 1,695,754 |
| 11 Jun 2024 | 12.86 | 12.90 | 12.51 | 12.55 | 11.99 | 3,090,019 |
| 10 Jun 2024 | 12.71 | 12.79 | 12.63 | 12.76 | 12.18 | 2,104,902 |
| 07 Jun 2024 | 12.92 | 12.92 | 12.74 | 12.80 | 12.22 | 2,818,756 |
| 06 Jun 2024 | 13.01 | 13.01 | 12.66 | 12.79 | 12.22 | 3,702,035 |
| 05 Jun 2024 | 12.81 | 13.01 | 12.81 | 12.95 | 12.37 | 4,306,206 |
| 04 Jun 2024 | 12.89 | 12.91 | 12.68 | 12.79 | 12.22 | 2,911,780 |
| 03 Jun 2024 | 12.75 | 12.92 | 12.72 | 12.86 | 12.29 | 4,479,771 |
| 31 May 2024 | 12.54 | 12.73 | 12.53 | 12.60 | 12.04 | 4,761,627 |
| 30 May 2024 | 12.53 | 12.59 | 12.49 | 12.53 | 11.97 | 1,829,912 |
| 29 May 2024 | 12.56 | 12.63 | 12.44 | 12.55 | 11.99 | 1,812,266 |
| 28 May 2024 | 12.61 | 12.66 | 12.56 | 12.59 | 12.03 | 1,319,017 |
| 27 May 2024 | 12.65 | 12.67 | 12.51 | 12.61 | 12.04 | 1,551,345 |
| 24 May 2024 | 12.41 | 12.66 | 12.28 | 12.63 | 12.06 | 2,610,993 |
| 23 May 2024 | 12.35 | 12.49 | 12.34 | 12.42 | 11.86 | 2,056,129 |
| 22 May 2024 | 12.42 | 12.42 | 12.28 | 12.34 | 11.78 | 1,693,581 |
| 21 May 2024 | 12.40 | 12.40 | 12.19 | 12.39 | 11.83 | 2,147,226 |
| 20 May 2024 | 12.43 | 12.47 | 12.38 | 12.43 | 11.87 | 1,710,540 |
| 17 May 2024 | 12.38 | 12.43 | 12.26 | 12.36 | 11.81 | 2,032,540 |
| 16 May 2024 | 12.44 | 12.52 | 12.32 | 12.40 | 11.84 | 2,802,990 |
| 15 May 2024 | 12.58 | 12.77 | 12.35 | 12.39 | 11.83 | 5,068,190 |
| 14 May 2024 | 12.35 | 12.56 | 12.30 | 12.55 | 11.99 | 4,068,239 |
| 13 May 2024 | 12.32 | 12.38 | 12.27 | 12.30 | 11.74 | 2,552,992 |
| 10 May 2024 | 12.37 | 12.37 | 12.24 | 12.31 | 11.75 | 1,835,819 |
| 09 May 2024 | 12.32 | 12.35 | 12.22 | 12.27 | 11.72 | 1,726,346 |
| 08 May 2024 | 12.35 | 12.40 | 12.25 | 12.31 | 11.76 | 2,245,712 |
| 07 May 2024 | 12.10 | 12.39 | 12.10 | 12.36 | 11.81 | 4,228,431 |
| 06 May 2024 | 11.98 | 12.14 | 11.97 | 12.09 | 11.55 | 2,212,305 |
| 03 May 2024 | 11.96 | 12.02 | 11.87 | 11.91 | 11.38 | 1,512,983 |
| 02 May 2024 | 11.91 | 12.06 | 11.91 | 11.93 | 11.40 | 1,696,572 |
| 30 Apr 2024 | 11.96 | 11.98 | 11.88 | 11.92 | 11.39 | 1,669,278 |
| 29 Apr 2024 | 11.85 | 12.02 | 11.82 | 11.94 | 11.41 | 2,475,474 |
| 26 Apr 2024 | 11.81 | 11.87 | 11.72 | 11.80 | 11.27 | 1,544,587 |
| 25 Apr 2024 | 11.82 | 11.82 | 11.67 | 11.73 | 11.20 | 2,169,849 |
| 24 Apr 2024 | 11.90 | 11.91 | 11.77 | 11.80 | 11.27 | 2,404,585 |
| 23 Apr 2024 | 11.73 | 11.93 | 11.73 | 11.93 | 11.39 | 3,203,643 |
| 22 Apr 2024 | 11.74 | 11.77 | 11.64 | 11.73 | 11.20 | 1,320,353 |
| 19 Apr 2024 | 11.60 | 11.65 | 11.52 | 11.65 | 11.13 | 1,944,454 |
| 18 Apr 2024 | 11.53 | 11.68 | 11.53 | 11.65 | 11.13 | 1,706,172 |
| 17 Apr 2024 | 11.48 | 11.63 | 11.48 | 11.48 | 10.97 | 1,808,374 |
| 16 Apr 2024 | 11.52 | 11.53 | 11.40 | 11.50 | 10.98 | 2,539,785 |
| 15 Apr 2024 | 11.60 | 11.78 | 11.60 | 11.66 | 11.14 | 2,095,111 |
| 12 Apr 2024 | 11.72 | 11.77 | 11.51 | 11.57 | 11.06 | 2,305,693 |
| 11 Apr 2024 | 11.68 | 11.77 | 11.60 | 11.64 | 11.12 | 2,168,075 |
| 10 Apr 2024 | 11.54 | 11.73 | 11.54 | 11.72 | 11.19 | 2,640,973 |
| 09 Apr 2024 | 11.66 | 11.66 | 11.50 | 11.52 | 11.01 | 1,327,099 |
| 08 Apr 2024 | 11.50 | 11.70 | 11.50 | 11.69 | 11.16 | 1,721,839 |
| 05 Apr 2024 | 11.53 | 11.59 | 11.47 | 11.52 | 11.00 | 2,064,726 |
| 04 Apr 2024 | 11.73 | 11.79 | 11.65 | 11.66 | 11.14 | 2,699,761 |
| 03 Apr 2024 | 11.55 | 11.59 | 11.49 | 11.53 | 11.01 | 1,483,132 |
| 02 Apr 2024 | 11.62 | 11.66 | 11.51 | 11.53 | 11.01 | 2,147,177 |
| 28 Mar 2024 | 11.57 | 11.61 | 11.56 | 11.60 | 11.09 | 1,733,142 |
| 27 Mar 2024 | 11.56 | 11.62 | 11.55 | 11.56 | 11.05 | 1,613,732 |
| 26 Mar 2024 | 11.49 | 11.58 | 11.47 | 11.56 | 11.04 | 1,735,139 |
| 25 Mar 2024 | 11.41 | 11.49 | 11.36 | 11.45 | 10.94 | 2,258,531 |
| 22 Mar 2024 | 11.49 | 11.54 | 11.36 | 11.44 | 10.93 | 2,648,418 |
| 21 Mar 2024 | 11.60 | 11.62 | 11.44 | 11.49 | 10.98 | 2,845,854 |
| 20 Mar 2024 | 11.85 | 11.86 | 11.38 | 11.47 | 10.96 | 8,475,250 |
| 19 Mar 2024 | 11.78 | 11.95 | 11.74 | 11.93 | 11.40 | 2,946,237 |
| 18 Mar 2024 | 11.83 | 11.89 | 11.73 | 11.78 | 11.25 | 2,478,495 |
| 15 Mar 2024 | 11.69 | 11.75 | 11.69 | 11.72 | 11.19 | 6,134,454 |
| 14 Mar 2024 | 11.73 | 11.77 | 11.68 | 11.71 | 11.19 | 2,316,261 |
| 13 Mar 2024 | 11.63 | 11.69 | 11.61 | 11.65 | 11.12 | 2,160,666 |
| 12 Mar 2024 | 11.60 | 11.66 | 11.57 | 11.63 | 11.10 | 1,686,099 |
| 11 Mar 2024 | 11.45 | 11.59 | 11.40 | 11.57 | 11.05 | 2,722,742 |
| 08 Mar 2024 | 11.55 | 11.63 | 11.51 | 11.51 | 10.99 | 2,651,241 |
| 07 Mar 2024 | 11.39 | 11.51 | 11.35 | 11.46 | 10.95 | 2,847,561 |
| 06 Mar 2024 | 11.23 | 11.41 | 11.19 | 11.39 | 10.88 | 2,855,422 |
| 05 Mar 2024 | 11.24 | 11.34 | 11.23 | 11.28 | 10.78 | 2,123,250 |
| 04 Mar 2024 | 11.27 | 11.35 | 11.19 | 11.22 | 10.71 | 2,996,809 |
| 01 Mar 2024 | 10.89 | 11.30 | 10.88 | 11.28 | 10.78 | 6,772,153 |
| 29 Feb 2024 | 10.63 | 10.93 | 10.60 | 10.84 | 10.35 | 16,754,950 |
| 28 Feb 2024 | 10.47 | 10.52 | 10.39 | 10.52 | 10.04 | 2,297,539 |
| 27 Feb 2024 | 10.31 | 10.48 | 10.30 | 10.46 | 9.99 | 3,055,713 |
| 26 Feb 2024 | 10.33 | 10.35 | 10.20 | 10.31 | 9.85 | 2,445,634 |
| 23 Feb 2024 | 10.25 | 10.31 | 10.22 | 10.30 | 9.84 | 2,356,893 |
| 22 Feb 2024 | 10.22 | 10.30 | 10.17 | 10.25 | 9.79 | 2,502,944 |
| 21 Feb 2024 | 10.11 | 10.22 | 10.10 | 10.18 | 9.72 | 2,395,581 |
| 20 Feb 2024 | 10.08 | 10.11 | 10.02 | 10.11 | 9.66 | 1,379,206 |
| 19 Feb 2024 | 10.01 | 10.13 | 9.96 | 10.10 | 9.65 | 1,771,345 |
| 16 Feb 2024 | 10.07 | 10.10 | 10.02 | 10.03 | 9.59 | 1,935,666 |
| 15 Feb 2024 | 9.96 | 10.03 | 9.90 | 10.03 | 9.59 | 2,112,563 |
| 14 Feb 2024 | 9.85 | 9.95 | 9.81 | 9.95 | 9.50 | 1,208,315 |
| 13 Feb 2024 | 9.93 | 9.96 | 9.84 | 9.86 | 9.42 | 1,451,762 |
| 12 Feb 2024 | 9.81 | 9.92 | 9.81 | 9.92 | 9.48 | 1,488,947 |
| 09 Feb 2024 | 9.87 | 9.88 | 9.74 | 9.79 | 9.35 | 1,918,527 |
| 08 Feb 2024 | 9.98 | 9.99 | 9.86 | 9.86 | 9.42 | 1,739,214 |
| 07 Feb 2024 | 10.05 | 10.06 | 9.93 | 9.93 | 9.49 | 1,970,591 |
| 06 Feb 2024 | 10.11 | 10.11 | 10.02 | 10.09 | 9.64 | 1,303,979 |
| 05 Feb 2024 | 10.07 | 10.11 | 10.02 | 10.07 | 9.62 | 1,124,867 |
| 02 Feb 2024 | 10.04 | 10.11 | 9.99 | 10.07 | 9.62 | 1,242,142 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.