Italia markets open in 3 hours 36 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.780,35 +151,87 (+0,40%) EUR/USD
1,0727 -0,0006 (-0,05%) Bitcoin EUR
60.108,74 +224,73 (+0,38%) CMC Crypto 200
1.390,01 +7,44 (+0,54%)
Radici Pietro Industries & Brands S.p.A. (RAD.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:15PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 2.500 |
| 24 apr 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 9.000 |
| 23 apr 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | 15.500 |
| 22 apr 2024 | 1,0200 | 1,0200 | 0,9900 | 1,0000 | 1,0000 | 19.000 |
| 19 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 500 |
| 18 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 5.500 |
| 17 apr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 16 apr 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 2.500 |
| 15 apr 2024 | 1,0700 | 1,0700 | 1,0500 | 1,0600 | 1,0600 | 9.500 |
| 12 apr 2024 | 1,0800 | 1,1300 | 1,0800 | 1,0900 | 1,0900 | 6.000 |
| 11 apr 2024 | 1,1000 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 11.000 |
| 10 apr 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 09 apr 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 08 apr 2024 | 1,1400 | 1,2000 | 1,1200 | 1,1400 | 1,1400 | 24.000 |
| 05 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 04 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 500 |
| 03 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 02 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 28 mar 2024 | 1,1100 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 3.500 |
| 27 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 2.500 |
| 26 mar 2024 | 1,1700 | 1,1700 | 1,1300 | 1,1300 | 1,1300 | 4.000 |
| 25 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 22 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1.500 |
| 21 mar 2024 | 1,1400 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 5.000 |
| 20 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 19 mar 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 6.500 |
| 18 mar 2024 | 1,1000 | 1,1300 | 1,0900 | 1,1300 | 1,1300 | 21.500 |
| 15 mar 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 3.000 |
| 14 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 3.500 |
| 13 mar 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 2.000 |
| 12 mar 2024 | 1,0700 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | 14.000 |
| 11 mar 2024 | 1,1200 | 1,1200 | 1,0800 | 1,0800 | 1,0800 | 9.000 |
| 08 mar 2024 | 1,1700 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 14.000 |
| 07 mar 2024 | 1,1500 | 1,2500 | 1,1500 | 1,1900 | 1,1900 | 64.000 |
| 06 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 05 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 04 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1.000 |
| 01 mar 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1.000 |
| 29 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 28 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 500 |
| 27 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1.000 |
| 26 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 23 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 22 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1.500 |
| 21 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 20 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 19 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1.500 |
| 16 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 15 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 14 feb 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | 1.000 |
| 13 feb 2024 | 1,0900 | 1,1000 | 1,0900 | 1,0900 | 1,0900 | 3.500 |
| 12 feb 2024 | 1,0700 | 1,0900 | 1,0700 | 1,0900 | 1,0900 | 2.500 |
| 09 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 4.000 |
| 08 feb 2024 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | 2.000 |
| 07 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 500 |
| 06 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 05 feb 2024 | 1,1000 | 1,1000 | 1,0600 | 1,0700 | 1,0700 | 12.500 |
| 02 feb 2024 | 1,1100 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | 2.500 |
| 01 feb 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | 3.000 |
| 31 gen 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | 1.500 |
| 30 gen 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1.000 |
| 29 gen 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0800 | 1,0800 | 6.500 |
| 26 gen 2024 | 1,1000 | 1,1200 | 1,0900 | 1,1000 | 1,1000 | 23.000 |
| 25 gen 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1000 | 1,1000 | 7.500 |
| 24 gen 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 2.000 |
| 23 gen 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | 6.000 |
| 22 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 19 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 18 gen 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 5.500 |
| 17 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 2.000 |
| 16 gen 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 500 |
| 15 gen 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 12 gen 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 11 gen 2024 | 1,1600 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 8.000 |
| 10 gen 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 8.000 |
| 09 gen 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 4.500 |
| 08 gen 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 05 gen 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1.500 |
| 04 gen 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 2.500 |
| 03 gen 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 3.000 |
| 02 gen 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 3.500 |
| 29 dic 2023 | 1,1300 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | 9.500 |
| 28 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 3.000 |
| 27 dic 2023 | 1,1200 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 6.000 |
| 22 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 21 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 20 dic 2023 | 1,1400 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 15.000 |
| 19 dic 2023 | 1,1500 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 5.000 |
| 18 dic 2023 | 1,1300 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 11.500 |
| 15 dic 2023 | 1,1200 | 1,1200 | 1,0800 | 1,1200 | 1,1200 | 10.500 |
| 14 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 500 |
| 13 dic 2023 | 1,1300 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 5.000 |
| 12 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 500 |
| 11 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 2.000 |
| 08 dic 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 07 dic 2023 | 1,1500 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 4.000 |
| 06 dic 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 05 dic 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 3.000 |
| 04 dic 2023 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 2.000 |
| 01 dic 2023 | 1,3100 | 1,3100 | 1,1800 | 1,1800 | 1,1800 | 24.000 |
| *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.