Italia markets close in 13 minutes
FTSE MIB
33.680,03 +459,72 (+1,38%) Dow Jones
38.941,37 +106,51 (+0,27%) Nasdaq
17.884,85 +22,62 (+0,13%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,31 +0,74 (+0,91%) Bitcoin EUR
60.627,76 -110,78 (-0,18%)
REDEIA CORPORACION S.A. (1REE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:57PM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 giu 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 18 giu 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 17 giu 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 14 giu 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 13 giu 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 12 giu 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 11 giu 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 10 giu 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 07 giu 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 06 giu 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 05 giu 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 04 giu 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 03 giu 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 31 mag 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 30 mag 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 29 mag 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 28 mag 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 27 mag 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 24 mag 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 23 mag 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 22 mag 2024 | 16,57 | 16,57 | 16,57 | 16,53 | 16,53 | 250 |
| 21 mag 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 20 mag 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 17 mag 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 16 mag 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 15 mag 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 14 mag 2024 | 16,42 | 16,42 | 16,42 | 16,49 | 16,49 | 120 |
| 13 mag 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 10 mag 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 09 mag 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 08 mag 2024 | 16,01 | 16,10 | 16,01 | 16,31 | 16,31 | 860 |
| 07 mag 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 06 mag 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 03 mag 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 02 mag 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 30 apr 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 29 apr 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 26 apr 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 25 apr 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 24 apr 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 23 apr 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 22 apr 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 19 apr 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 18 apr 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 17 apr 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 16 apr 2024 | 15,60 | 15,60 | 15,60 | 15,53 | 15,53 | 50 |
| 15 apr 2024 | 15,72 | 15,72 | 15,72 | 15,68 | 15,68 | 50 |
| 12 apr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 11 apr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 10 apr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 09 apr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 08 apr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 05 apr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 04 apr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 03 apr 2024 | 15,70 | 15,75 | 15,70 | 15,73 | 15,73 | 150 |
| 02 apr 2024 | 15,74 | 15,75 | 15,74 | 15,69 | 15,69 | 200 |
| 28 mar 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 27 mar 2024 | 15,97 | 15,98 | 15,97 | 15,98 | 15,98 | 400 |
| 26 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 25 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 22 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 21 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 20 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 19 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 18 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 15 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 14 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 13 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 12 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 11 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 08 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 07 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 06 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 05 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 04 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 01 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 29 feb 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 28 feb 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 27 feb 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 26 feb 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 23 feb 2024 | 14,85 | 14,85 | 14,85 | 14,78 | 14,78 | 134 |
| 22 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 21 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 20 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 19 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 16 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 15 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 14 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 13 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 12 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 09 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 08 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 07 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 06 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 05 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 02 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 01 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 31 gen 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 30 gen 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 29 gen 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| *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.