Italia markets open in 5 hours 17 minutes

RTL Group SA (RRTL.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,40+0,45 (+1,55%)
Alla chiusura: 07:32PM CEST
Periodo di tempo:
31 mag 2023 - 31 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 202429,0529,4029,0529,4029,402.010
29 mag 202429,2029,2028,9528,9528,95-
28 mag 202429,3529,6029,3529,5029,50-
27 mag 202429,3029,5029,2029,3529,352.010
24 mag 202429,1029,3529,1029,2029,20-
23 mag 202429,5029,7029,2529,2529,25150
22 mag 202429,8029,8529,4529,4529,45-
21 mag 202430,0530,1529,7529,7529,75-
20 mag 202430,2530,2530,0530,0530,05-
17 mag 202429,9030,4029,9030,0530,05-
16 mag 202429,8530,1529,8529,9029,90-
15 mag 202429,5030,0029,5029,8029,80-
14 mag 202429,6029,6529,5029,5029,50-
13 mag 202429,8529,8529,4529,4529,45150
10 mag 202429,5529,8029,5529,5529,55-
09 mag 202429,6529,7529,4529,4529,45-
08 mag 202429,4529,6529,4029,5529,55-
07 mag 202429,4529,6029,4529,5029,50-
06 mag 202429,6029,6029,3029,3529,35-
03 mag 202429,1029,6529,1029,4529,4540
02 mag 202428,9029,2028,8528,8528,85-
30 apr 202429,3029,3028,8028,8028,8050
29 apr 202429,2529,3529,1029,3029,30-
26 apr 202429,0029,4529,0029,2029,20-
25 apr 202429,0529,7029,0529,0529,05670
25 apr 20242.75 Dividendo
24 apr 202431,9032,0531,7031,7028,95-
23 apr 202431,5532,4531,5531,6528,9085
22 apr 202430,9031,4530,9031,4528,7260
19 apr 202430,8530,8530,5530,7028,041.525
18 apr 202430,9030,9530,8030,8528,1750
17 apr 202430,6031,0030,6030,8028,13315
16 apr 202431,1531,1530,5530,8528,17315
15 apr 202430,9531,2030,9531,1028,40200
12 apr 202431,4531,4531,0031,0028,31700
11 apr 202431,2031,6531,1031,6528,901
10 apr 202431,2531,3031,1031,1028,40300
09 apr 202431,3531,3531,1531,2028,49100
08 apr 202431,3031,3031,0531,1028,40230
05 apr 202431,3031,3031,0031,0028,31200
04 apr 202431,3531,5031,2031,2028,49-
03 apr 202431,3031,5531,2031,5528,81150
02 apr 202431,5031,6531,0531,6028,86850
28 mar 202431,6231,6231,2431,2428,53600
27 mar 202431,0831,4630,9831,4628,73310
26 mar 202431,0231,1630,8031,1028,40100
25 mar 202431,0631,0630,7830,9228,24-
22 mar 202431,1831,1830,9030,9228,24-
21 mar 202431,7031,8231,1231,2228,51100
20 mar 202430,3231,2030,3231,2028,49-
19 mar 202430,2230,4630,1630,4627,8236
18 mar 202430,4430,4430,2230,3227,69-
15 mar 202431,0231,2630,2830,2827,651.100
14 mar 202432,6432,6430,5030,8228,15-
13 mar 202433,7033,7033,3033,3030,41-
12 mar 202433,6833,8033,6233,6230,7014
11 mar 202433,2233,2232,7833,2230,34-
08 mar 202433,0033,2432,9832,9830,1225
07 mar 202432,8233,0232,5832,6829,84-
06 mar 202432,8233,0632,7032,7829,94300
05 mar 202433,1233,1232,7032,7429,90-
04 mar 202434,5834,5833,1233,1230,25478
01 mar 202434,2634,2834,1234,2031,23-
29 feb 202434,1234,1834,0634,0631,11100
28 feb 202434,2434,2434,1634,1631,20100
27 feb 202434,2234,2434,0834,2031,23-
26 feb 202434,5234,5234,1034,1031,14679
23 feb 202434,6834,6834,2034,2631,29100
22 feb 202434,7634,7634,3034,3031,32-
21 feb 202434,2234,4634,2234,3231,348
20 feb 202434,8434,8434,0034,0031,05-
19 feb 202434,9434,9434,6234,9031,87-
16 feb 202434,9234,9434,5834,7231,71140
15 feb 202435,3035,3034,8634,8831,85-
14 feb 202434,9235,8434,9235,3032,24-
13 feb 202434,9635,3834,7834,7831,76130
12 feb 202434,8835,2234,8834,9831,95-
09 feb 202434,9634,9634,5834,6031,6028
08 feb 202435,0235,1234,7034,9431,91-
07 feb 202435,0435,3834,9634,9631,93-
06 feb 202435,4835,4835,0435,0432,00-
05 feb 202435,3235,5635,3235,3832,31-
02 feb 202435,6435,8035,2835,2832,22-
01 feb 202435,6235,6635,3835,4832,40130
31 gen 202435,8235,8235,5835,5832,49-
30 gen 202436,0636,0835,6835,7832,68-
29 gen 202435,8236,1635,6435,8632,75200
26 gen 202436,0836,1835,7835,7832,68-
25 gen 202436,1236,4636,0436,0632,93-
24 gen 202435,7236,1235,7236,0432,91-
23 gen 202435,3235,7635,3235,3832,31-
22 gen 202435,5835,5835,0035,2432,182
19 gen 202435,1635,1634,9834,9831,95-
18 gen 202434,8035,1234,4834,9031,8710
17 gen 202434,4834,5834,2434,5831,58112
16 gen 202435,2235,2234,6034,6031,60-
15 gen 202435,8835,8835,2835,2832,22200
12 gen 202435,7236,0835,3835,3832,31-
11 gen 202436,5636,5635,6235,6432,55200
10 gen 202436,8236,8236,0436,0432,9140
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...