Radici Pietro Industries & Brands S.p.A. (RAD.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 05:35PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
| 30 giu 2022 | 1,0150 | 1,0150 | 0,9600 | 0,9600 | 0,9600 | 5.500 |
| 29 giu 2022 | 1,0000 | 1,0000 | 0,9900 | 0,9980 | 0,9980 | 5.000 |
| 28 giu 2022 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 3.000 |
| 27 giu 2022 | 1,0600 | 1,0600 | 1,0200 | 1,0250 | 1,0250 | 7.500 |
| 24 giu 2022 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 23 giu 2022 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 22 giu 2022 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 2.000 |
| 21 giu 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 20 giu 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 17 giu 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 16 giu 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 15 giu 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 2.000 |
| 14 giu 2022 | 1,0450 | 1,0800 | 1,0350 | 1,0800 | 1,0800 | 10.500 |
| 13 giu 2022 | 1,1200 | 1,1200 | 1,0150 | 1,0150 | 1,0150 | 4.000 |
| 10 giu 2022 | 1,1650 | 1,1650 | 1,1100 | 1,1200 | 1,1200 | 19.000 |
| 09 giu 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 08 giu 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 07 giu 2022 | 1,1700 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 2.500 |
| 06 giu 2022 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | - |
| 03 giu 2022 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | - |
| 02 giu 2022 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | - |
| 01 giu 2022 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1.000 |
| 31 mag 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1.000 |
| 30 mag 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 27 mag 2022 | 1,2350 | 1,2350 | 1,2000 | 1,2000 | 1,2000 | 1.500 |
| 26 mag 2022 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
| 25 mag 2022 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
| 24 mag 2022 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 500 |
| 23 mag 2022 | 1,2400 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 3.500 |
| 20 mag 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 19 mag 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1.000 |
| 18 mag 2022 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 500 |
| 17 mag 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1.000 |
| 16 mag 2022 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 4.000 |
| 13 mag 2022 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 2.500 |
| 12 mag 2022 | 1,1600 | 1,1800 | 1,1600 | 1,1600 | 1,1600 | 5.000 |
| 11 mag 2022 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 4.000 |
| 10 mag 2022 | 1,1600 | 1,1650 | 1,1600 | 1,1600 | 1,1600 | 6.000 |
| 09 mag 2022 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 3.000 |
| 06 mag 2022 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | - |
| 05 mag 2022 | 1,1950 | 1,1950 | 1,1850 | 1,1850 | 1,1850 | 7.500 |
| 04 mag 2022 | 1,2000 | 1,2000 | 1,1950 | 1,1950 | 1,1950 | 2.000 |
| 03 mag 2022 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 500 |
| 02 mag 2022 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 3.000 |
| 29 apr 2022 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 1.500 |
| 28 apr 2022 | 1,2900 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 3.000 |
| 27 apr 2022 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 26 apr 2022 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 25 apr 2022 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 500 |
| 22 apr 2022 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 21 apr 2022 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1.000 |
| 20 apr 2022 | 1,3100 | 1,3100 | 1,2850 | 1,2850 | 1,2850 | 3.500 |
| 19 apr 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1.000 |
| 14 apr 2022 | 1,3400 | 1,3400 | 1,2900 | 1,3000 | 1,3000 | 5.000 |
| 13 apr 2022 | 1,2400 | 1,3450 | 1,2400 | 1,3450 | 1,3450 | 8.500 |
| 12 apr 2022 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 500 |
| 11 apr 2022 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 08 apr 2022 | 1,2250 | 1,2300 | 1,2250 | 1,2300 | 1,2300 | 2.000 |
| 07 apr 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 06 apr 2022 | 1,2650 | 1,2650 | 1,2500 | 1,2500 | 1,2500 | 3.000 |
| 05 apr 2022 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 04 apr 2022 | 1,2950 | 1,3050 | 1,2950 | 1,3050 | 1,3050 | 5.500 |
| 01 apr 2022 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | - |
| 31 mar 2022 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | - |
| 30 mar 2022 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1.000 |
| 29 mar 2022 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 3.000 |
| 28 mar 2022 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 25 mar 2022 | 1,2400 | 1,2500 | 1,2400 | 1,2450 | 1,2450 | 10.000 |
| 24 mar 2022 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
| 23 mar 2022 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
| 22 mar 2022 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
| 21 mar 2022 | 1,2400 | 1,2400 | 1,2350 | 1,2350 | 1,2350 | 1.000 |
| 18 mar 2022 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 17 mar 2022 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 16 mar 2022 | 1,3050 | 1,3050 | 1,2750 | 1,2750 | 1,2750 | 1.000 |
| 15 mar 2022 | 1,2450 | 1,2600 | 1,2450 | 1,2600 | 1,2600 | 3.000 |
| 14 mar 2022 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 11 mar 2022 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 2.000 |
| 10 mar 2022 | 1,2700 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 3.000 |
| 09 mar 2022 | 1,2300 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 9.000 |
| 08 mar 2022 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 2.000 |
| 07 mar 2022 | 1,1000 | 1,1200 | 0,9800 | 1,1200 | 1,1200 | 16.000 |
| 04 mar 2022 | 1,2350 | 1,2350 | 1,1600 | 1,1600 | 1,1600 | 5.500 |
| 03 mar 2022 | 1,2500 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 3.000 |
| 02 mar 2022 | 1,2300 | 1,2550 | 1,2300 | 1,2550 | 1,2550 | 2.000 |
| 01 mar 2022 | 1,2350 | 1,2350 | 1,2300 | 1,2300 | 1,2300 | 2.500 |
| 28 feb 2022 | 1,2400 | 1,2600 | 1,2250 | 1,2600 | 1,2600 | 5.500 |
| 25 feb 2022 | 1,2900 | 1,2900 | 1,2350 | 1,2750 | 1,2750 | 21.500 |
| 24 feb 2022 | 1,3900 | 1,3900 | 1,2550 | 1,3050 | 1,3050 | 14.500 |
| 23 feb 2022 | 1,5000 | 1,5000 | 1,4000 | 1,4000 | 1,4000 | 15.500 |
| 22 feb 2022 | 1,4200 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | 3.000 |
| 21 feb 2022 | 1,4950 | 1,4950 | 1,4600 | 1,4600 | 1,4600 | 2.000 |
| 18 feb 2022 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1.000 |
| 17 feb 2022 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 2.000 |
| 16 feb 2022 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1.500 |
| 15 feb 2022 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 500 |
| 14 feb 2022 | 1,4400 | 1,5000 | 1,3800 | 1,5000 | 1,5000 | 14.500 |
| 11 feb 2022 | 1,4650 | 1,4700 | 1,4600 | 1,4600 | 1,4600 | 2.500 |
| 10 feb 2022 | 1,5000 | 1,5150 | 1,5000 | 1,5150 | 1,5150 | 3.500 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
