Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.738,59 +811,41 (+1,38%)
Reply S.p.A. (0RV0.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:10PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 125,20 | 124,10 | 123,20 | 124,10 | 124,10 | 1.900 |
| 25 apr 2024 | 125,60 | 124,90 | 121,60 | 123,30 | 123,30 | 865 |
| 24 apr 2024 | 122,35 | 126,00 | 125,20 | 125,20 | 125,20 | 41 |
| 23 apr 2024 | 124,30 | 126,10 | 124,60 | 126,00 | 126,00 | 291 |
| 22 apr 2024 | 121,20 | 123,90 | 122,70 | 123,10 | 123,10 | 17 |
| 19 apr 2024 | 122,45 | 121,60 | 120,90 | 120,90 | 120,90 | 9 |
| 18 apr 2024 | 124,30 | 123,50 | 120,80 | 122,00 | 122,00 | 686 |
| 17 apr 2024 | 126,35 | 124,80 | 124,20 | 124,80 | 124,80 | 69 |
| 16 apr 2024 | 126,75 | 125,00 | 123,50 | 124,37 | 124,37 | 768 |
| 15 apr 2024 | 126,95 | 129,20 | 126,90 | 128,50 | 128,50 | 1 |
| 12 apr 2024 | 129,20 | 130,00 | 126,40 | 126,40 | 126,40 | 109 |
| 11 apr 2024 | 128,10 | 128,40 | 126,40 | 127,11 | 127,11 | 4.203 |
| 10 apr 2024 | 129,60 | 128,70 | 126,60 | 126,80 | 126,80 | 324 |
| 09 apr 2024 | 129,20 | 130,20 | 127,00 | 127,90 | 127,90 | 217 |
| 08 apr 2024 | 130,75 | 129,30 | 126,70 | 128,80 | 128,80 | 319 |
| 05 apr 2024 | 129,70 | 129,30 | 128,10 | 128,70 | 128,70 | 251 |
| 04 apr 2024 | 130,95 | 132,30 | 130,50 | 131,10 | 131,10 | 548 |
| 03 apr 2024 | 129,30 | 131,30 | 127,50 | 131,30 | 131,30 | 510 |
| 02 apr 2024 | 131,25 | 135,20 | 131,30 | 131,30 | 131,30 | 149 |
| 28 mar 2024 | 132,00 | 133,20 | 131,20 | 131,20 | 131,20 | 1.562 |
| 27 mar 2024 | 129,40 | 132,60 | 129,90 | 132,52 | 132,52 | 4.433 |
| 26 mar 2024 | 129,20 | 130,10 | 130,00 | 130,10 | 130,10 | 5 |
| 25 mar 2024 | 132,00 | 131,80 | 130,80 | 130,90 | 130,90 | 357 |
| 22 mar 2024 | 130,25 | 132,30 | 129,40 | 131,30 | 131,30 | 7 |
| 21 mar 2024 | 133,00 | 134,00 | 132,20 | 132,28 | 132,28 | 113 |
| 20 mar 2024 | 132,20 | 131,70 | 128,83 | 128,83 | 128,83 | 1.276 |
| 19 mar 2024 | 132,70 | 133,00 | 132,80 | 133,00 | 133,00 | 29 |
| 18 mar 2024 | 131,05 | 132,90 | 131,10 | 132,76 | 132,76 | 2.409 |
| 15 mar 2024 | 130,45 | 134,60 | 132,50 | 133,30 | 133,30 | 323 |
| 14 mar 2024 | 129,80 | 134,40 | 129,40 | 130,90 | 130,90 | 592 |
| 13 mar 2024 | 123,75 | 132,40 | 124,70 | 132,40 | 132,40 | 1.963 |
| 12 mar 2024 | 123,45 | 125,60 | 123,00 | 124,40 | 124,40 | 627 |
| 11 mar 2024 | 127,15 | 127,60 | 123,20 | 123,50 | 123,50 | 190 |
| 08 mar 2024 | 126,05 | 128,00 | 126,40 | 127,80 | 127,80 | 28 |
| 07 mar 2024 | 124,30 | 127,50 | 124,60 | 127,50 | 127,50 | 579 |
| 06 mar 2024 | 122,95 | 125,20 | 122,30 | 125,20 | 125,20 | 202 |
| 05 mar 2024 | 128,30 | 127,80 | 122,60 | 122,60 | 122,60 | 572 |
| 04 mar 2024 | 127,45 | 128,50 | 127,50 | 127,50 | 127,50 | 76 |
| 01 mar 2024 | 128,70 | 130,50 | 126,80 | 127,40 | 127,40 | 19 |
| 29 feb 2024 | 128,40 | 128,80 | 127,50 | 128,20 | 128,20 | 2.006 |
| 28 feb 2024 | 127,75 | 128,60 | 126,80 | 127,70 | 127,70 | 62 |
| 27 feb 2024 | 125,90 | 127,80 | 125,10 | 127,80 | 127,80 | 67 |
| 26 feb 2024 | 123,45 | 127,30 | 124,10 | 126,70 | 126,70 | 279 |
| 23 feb 2024 | 124,80 | 124,80 | 124,80 | 124,80 | 124,80 | - |
| 22 feb 2024 | 120,40 | 127,70 | 122,80 | 124,40 | 124,40 | 33 |
| 21 feb 2024 | 122,35 | 122,70 | 119,10 | 121,20 | 121,20 | 1.386 |
| 20 feb 2024 | 123,15 | 124,30 | 120,70 | 122,20 | 122,20 | 11 |
| 19 feb 2024 | 123,65 | 124,50 | 120,90 | 124,50 | 124,50 | 202 |
| 16 feb 2024 | 122,35 | 123,00 | 120,70 | 122,30 | 122,30 | 749 |
| 15 feb 2024 | 124,80 | 124,90 | 121,20 | 121,51 | 121,51 | 863 |
| 14 feb 2024 | 121,80 | 123,60 | 121,60 | 123,50 | 123,50 | 64 |
| 13 feb 2024 | 125,70 | 126,00 | 118,80 | 120,01 | 120,01 | 578 |
| 12 feb 2024 | 128,70 | 131,70 | 125,60 | 125,80 | 125,80 | 14 |
| 09 feb 2024 | 126,15 | 127,40 | 125,60 | 127,40 | 127,40 | 1.284 |
| 08 feb 2024 | 127,65 | 128,10 | 125,30 | 127,93 | 127,93 | 1.813 |
| 07 feb 2024 | 128,30 | 129,50 | 127,20 | 127,20 | 127,20 | 74 |
| 06 feb 2024 | 126,75 | 127,10 | 125,90 | 127,00 | 127,00 | 36 |
| 05 feb 2024 | 126,65 | 127,60 | 126,30 | 126,30 | 126,30 | 2.449 |
| 02 feb 2024 | 127,65 | 127,90 | 126,50 | 127,00 | 127,00 | 60 |
| 01 feb 2024 | 127,35 | 129,10 | 126,40 | 126,40 | 126,40 | 441 |
| 31 gen 2024 | 126,75 | 128,00 | 126,50 | 127,50 | 127,50 | 1.012 |
| 30 gen 2024 | 127,15 | 128,20 | 127,00 | 127,00 | 127,00 | 23 |
| 29 gen 2024 | 125,50 | 126,30 | 124,20 | 126,30 | 126,30 | 48 |
| 26 gen 2024 | 125,40 | 126,40 | 125,10 | 126,20 | 126,20 | 1.113 |
| 25 gen 2024 | 122,65 | 125,20 | 122,80 | 124,42 | 124,42 | 362 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 120,30 | 123,80 | 120,70 | 123,80 | 123,80 | 107 |
| 19 gen 2024 | 121,90 | 120,60 | 119,60 | 120,10 | 120,10 | 198 |
| 18 gen 2024 | 121,80 | 122,40 | 121,40 | 121,70 | 121,70 | 238 |
| 17 gen 2024 | 120,50 | 121,20 | 119,50 | 120,26 | 120,26 | 2.039 |
| 16 gen 2024 | 121,40 | 122,50 | 120,80 | 120,80 | 120,80 | 273 |
| 15 gen 2024 | 119,85 | 123,00 | 121,50 | 122,00 | 122,00 | 786 |
| 12 gen 2024 | 120,80 | 122,00 | 120,90 | 121,90 | 121,90 | 8.159 |
| 11 gen 2024 | 117,90 | 120,20 | 119,90 | 119,90 | 119,90 | 318 |
| 10 gen 2024 | 117,40 | 118,10 | 117,30 | 118,10 | 118,10 | 501 |
| 09 gen 2024 | 115,75 | 117,40 | 114,90 | 117,30 | 117,30 | 973 |
| 08 gen 2024 | 113,50 | 115,80 | 114,60 | 115,50 | 115,50 | 410 |
| 05 gen 2024 | 115,05 | 113,60 | 112,20 | 113,09 | 113,09 | 1.461 |
| 04 gen 2024 | 113,80 | 114,90 | 114,10 | 114,40 | 114,40 | 41 |
| 03 gen 2024 | 116,90 | 117,10 | 113,00 | 113,45 | 113,45 | 463 |
| 02 gen 2024 | 119,45 | 120,35 | 116,40 | 117,80 | 117,80 | 63 |
| 29 dic 2023 | 118,85 | 120,20 | 119,30 | 119,30 | 119,30 | 501 |
| 28 dic 2023 | 119,35 | 122,10 | 118,70 | 119,70 | 119,70 | 227 |
| 27 dic 2023 | 118,35 | 121,50 | 120,00 | 121,30 | 121,30 | 478 |
| 22 dic 2023 | 118,05 | 118,30 | 118,30 | 118,30 | 118,30 | 4 |
| 21 dic 2023 | 118,75 | 117,60 | 117,60 | 117,60 | 117,60 | 139 |
| 20 dic 2023 | 116,60 | 118,80 | 115,80 | 118,80 | 118,80 | 965 |
| 19 dic 2023 | 113,60 | 117,70 | 114,50 | 117,70 | 117,70 | 740 |
| 18 dic 2023 | 114,15 | 114,10 | 113,08 | 113,08 | 113,08 | 655 |
| 15 dic 2023 | 115,65 | 115,90 | 114,00 | 114,20 | 114,20 | 273 |
| 14 dic 2023 | 110,75 | 115,10 | 111,90 | 114,90 | 114,90 | 2.428 |
| 13 dic 2023 | 109,70 | 110,70 | 109,70 | 109,70 | 109,70 | 205 |
| 12 dic 2023 | 109,70 | 110,40 | 110,00 | 110,20 | 110,20 | 300 |
| 11 dic 2023 | 108,20 | 109,90 | 109,40 | 109,90 | 109,90 | 28 |
| 08 dic 2023 | 109,00 | 111,00 | 108,90 | 110,30 | 110,30 | 352 |
| 07 dic 2023 | 107,55 | 109,60 | 109,20 | 109,60 | 109,60 | 114 |
| 06 dic 2023 | 107,25 | 107,50 | 107,20 | 107,50 | 107,50 | 86 |
| 05 dic 2023 | 105,90 | 106,40 | 106,40 | 106,40 | 106,40 | 10 |
| 04 dic 2023 | 107,35 | 107,31 | 105,50 | 105,50 | 105,50 | 408 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.