Italia markets close in 5 hours 37 minutes

Reply S.p.A. (0RV0.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
126,07+1,43 (+1,15%)
In data: 04:10PM GMT. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 2024128,40128,80127,50128,20128,202.006
28 feb 2024127,75128,60126,80127,70127,7062
27 feb 2024125,90127,80125,10127,80127,8067
26 feb 2024123,45127,30124,10126,70126,70279
23 feb 2024124,80124,80124,80124,80124,80-
22 feb 2024120,40127,70122,80124,40124,4033
21 feb 2024122,35122,70119,10121,20121,201.386
20 feb 2024123,15124,30120,70122,20122,2011
19 feb 2024123,65124,50120,90124,50124,50202
16 feb 2024122,35123,00120,70122,30122,30749
15 feb 2024124,80124,90121,20121,51121,51863
14 feb 2024121,80123,60121,60123,50123,5064
13 feb 2024125,70126,00118,80120,01120,01578
12 feb 2024128,70131,70125,60125,80125,8014
09 feb 2024126,15127,40125,60127,40127,401.284
08 feb 2024127,65128,10125,30127,93127,931.813
07 feb 2024128,30129,50127,20127,20127,2074
06 feb 2024126,75127,10125,90127,00127,0036
05 feb 2024126,65127,60126,30126,30126,302.449
02 feb 2024127,65127,90126,50127,00127,0060
01 feb 2024127,35129,10126,40126,40126,40441
31 gen 2024126,75128,00126,50127,50127,501.012
30 gen 2024127,15128,20127,00127,00127,0023
29 gen 2024125,50126,30124,20126,30126,3048
26 gen 2024125,40126,40125,10126,20126,201.113
25 gen 2024122,65125,20122,80124,42124,42362
24 gen 2024------
23 gen 2024------
22 gen 2024120,30123,80120,70123,80123,80107
19 gen 2024121,90120,60119,60120,10120,10198
18 gen 2024121,80122,40121,40121,70121,70238
17 gen 2024120,50121,20119,50120,26120,262.039
16 gen 2024121,40122,50120,80120,80120,80273
15 gen 2024119,85123,00121,50122,00122,00786
12 gen 2024120,80122,00120,90121,90121,908.159
11 gen 2024117,90120,20119,90119,90119,90318
10 gen 2024117,40118,10117,30118,10118,10501
09 gen 2024115,75117,40114,90117,30117,30973
08 gen 2024113,50115,80114,60115,50115,50410
05 gen 2024115,05113,60112,20113,09113,091.461
04 gen 2024113,80114,90114,10114,40114,4041
03 gen 2024116,90117,10113,00113,45113,45463
02 gen 2024119,45120,35116,40117,80117,8063
29 dic 2023118,85120,20119,30119,30119,30501
28 dic 2023119,35122,10118,70119,70119,70227
27 dic 2023118,35121,50120,00121,30121,30478
22 dic 2023118,05118,30118,30118,30118,304
21 dic 2023118,75117,60117,60117,60117,60139
20 dic 2023116,60118,80115,80118,80118,80965
19 dic 2023113,60117,70114,50117,70117,70740
18 dic 2023114,15114,10113,08113,08113,08655
15 dic 2023115,65115,90114,00114,20114,20273
14 dic 2023110,75115,10111,90114,90114,902.428
13 dic 2023109,70110,70109,70109,70109,70205
12 dic 2023109,70110,40110,00110,20110,20300
11 dic 2023108,20109,90109,40109,90109,9028
08 dic 2023109,00111,00108,90110,30110,30352
07 dic 2023107,55109,60109,20109,60109,60114
06 dic 2023107,25107,50107,20107,50107,5086
05 dic 2023105,90106,40106,40106,40106,4010
04 dic 2023107,35107,31105,50105,50105,50408
01 dic 2023106,65107,30106,80106,80106,80110
30 nov 2023106,15107,21105,90107,21107,211.474
29 nov 2023104,00106,20104,90106,10106,10763
28 nov 2023104,70104,40103,10104,40104,40330
27 nov 2023104,50105,80104,30104,60104,60399
24 nov 2023106,05104,70103,60104,10104,10425
23 nov 2023106,15107,20105,90106,50106,504.215
22 nov 2023106,05106,70106,05106,05106,05231
21 nov 2023106,15105,90104,90105,80105,80640
20 nov 2023104,90106,60104,85105,45105,451.382
17 nov 2023104,00105,20104,57105,20105,202.614
16 nov 2023102,38104,80103,70104,02104,02675
15 nov 2023101,97103,70102,10103,50103,50253
14 nov 2023101,18105,70100,10105,70105,70963
13 nov 202399,45100,7099,75100,66100,667.815
10 nov 2023101,00100,1098,99100,10100,10536
09 nov 202399,32101,8098,79101,10101,102.660
08 nov 202395,47100,1096,4598,0698,067.736
07 nov 202394,3595,8092,3595,1095,102.200
06 nov 202396,1095,3093,7593,9593,95268
03 nov 202393,5796,1093,7596,1096,10765
02 nov 202391,0395,0093,3593,6093,60117
01 nov 202387,5391,1589,2091,1591,15280
31 ott 202386,7588,5586,4588,5588,55248
30 ott 202386,3586,6085,2585,8885,884.462
27 ott 202385,6385,2585,1085,1085,102.815
26 ott 202384,7085,0585,0585,0585,05124
25 ott 202387,0386,3585,1585,1585,15922
24 ott 202385,2286,8585,9585,9585,95158
23 ott 202385,2285,8585,0085,8585,85157
20 ott 202387,8887,7086,6087,4087,40581
19 ott 202385,5788,8086,7588,8088,80216
18 ott 202387,5785,4584,6584,7584,756.254
17 ott 202388,1087,8085,5586,5386,538.567
16 ott 202388,6088,4586,6587,9087,901.464
13 ott 202393,4392,4588,1088,1088,10481
12 ott 202390,4594,0091,8093,8093,801.012
11 ott 202390,2590,9089,6590,4790,478.028
10 ott 202388,0089,9588,3089,7589,75814
*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...