Italia markets closed

Ratti S.p.A. (RAT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,0000+0,0100 (+0,50%)
Alla chiusura: 03:12PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20241,94002,00001,94002,00002,00002.198
25 lug 20241,96001,99001,96001,99001,9900260
24 lug 20241,96001,99001,93001,99001,99001.335
23 lug 20241,99002,06001,96002,00002,00006.154
22 lug 20241,93002,08001,93001,99001,99005.582
19 lug 20241,98002,04001,98002,04002,04007.632
18 lug 20242,00002,02001,98002,02002,02009.248
17 lug 20242,00002,00002,00002,00002,00001.000
16 lug 20242,00002,00002,00002,00002,0000-
15 lug 20241,98002,00001,98002,00002,00002.200
12 lug 20242,02002,02002,02002,02002,0200-
11 lug 20241,96002,02001,96002,02002,02004.016
10 lug 20242,10002,10001,96001,96001,96003.669
09 lug 20242,12002,12002,12002,12002,12003
08 lug 20241,97002,12001,97002,12002,12005.300
05 lug 20241,95002,02001,95002,02002,0200183
04 lug 20242,00002,00002,00002,00002,0000100
03 lug 20242,00002,06002,00002,04002,0400539
02 lug 20242,00002,00002,00002,00002,0000-
01 lug 20242,00002,00001,96002,00002,00003.379
28 giu 20242,06002,06002,06002,06002,0600-
27 giu 20241,99002,06001,99002,06002,060044
26 giu 20242,06002,06002,06002,06002,0600-
25 giu 20242,06002,06002,06002,06002,0600851
24 giu 20242,04002,04002,04002,04002,04006
21 giu 20241,99002,04001,99002,00002,0000955
20 giu 20242,08002,08002,00002,06002,06003.086
19 giu 20242,16002,16002,06002,06002,06004.286
18 giu 20242,10002,18002,10002,18002,18001.933
17 giu 20242,14002,18002,14002,18002,1800967
14 giu 20242,14002,24002,10002,24002,24001.361
13 giu 20242,16002,18002,14002,16002,16001.183
12 giu 20242,24002,24002,16002,24002,24001.164
11 giu 20242,28002,34002,18002,20002,200017.829
10 giu 20242,26002,30002,26002,30002,30001.000
07 giu 20242,28002,28002,28002,28002,280045
06 giu 20242,24002,28002,24002,28002,28001.215
05 giu 20242,24002,24002,24002,24002,2400-
04 giu 20242,24002,24002,24002,24002,2400-
03 giu 20242,26002,28002,24002,24002,24001.210
31 mag 20242,22002,24002,18002,24002,24003.761
30 mag 20242,16002,28002,12002,16002,16008.602
29 mag 20242,08002,12002,02002,12002,12002.223
28 mag 20242,06002,12002,06002,08002,08005.300
27 mag 20242,08002,08002,08002,08002,0800-
24 mag 20242,08002,08002,02002,08002,08002.910
23 mag 20242,00002,02002,00002,02002,0200305
22 mag 20242,06002,06002,06002,06002,0600-
21 mag 20242,02002,06002,00002,06002,06009.718
20 mag 20242,00002,06002,00002,06002,06008.791
17 mag 20242,14002,14002,02002,02002,02002.239
16 mag 20241,99002,04001,98001,98001,98003.480
15 mag 20241,94002,06001,94002,06002,060016.776
14 mag 20241,94001,95001,91001,91001,91001.157
13 mag 20241,93001,94001,93001,94001,9400260
10 mag 20241,93001,93001,93001,93001,930050
09 mag 20241,88001,88001,88001,88001,8800-
08 mag 20241,91001,91001,88001,88001,8800256
07 mag 20241,89001,91001,89001,91001,91001.654
06 mag 20242,10002,10001,89001,89001,89006.013
03 mag 20241,99002,00001,91001,92001,92003.427
02 mag 20241,99001,99001,99001,99001,990034
30 apr 20241,92002,06001,90001,94001,94002.584
29 apr 20241,94002,00001,92001,99001,99004.751
26 apr 20241,93002,02001,92001,92001,92001.776
25 apr 20241,95001,95001,95001,95001,9500-
24 apr 20241,95001,95001,95001,95001,9500-
23 apr 20241,95001,95001,95001,95001,9500-
22 apr 20242,04002,04001,93001,95001,95003.940
19 apr 20241,99001,99001,99001,99001,9900309
18 apr 20241,95002,06001,94001,99001,99007.835
17 apr 20242,00002,06001,93001,99001,99007.121
16 apr 20241,99001,99001,88001,88001,88002.729
15 apr 20241,92002,00001,89001,94001,94005.314
12 apr 20241,99002,00001,99002,00002,00001.132
11 apr 20242,00002,00001,94001,97001,97003.378
10 apr 20242,06002,06002,06002,06002,0600-
09 apr 20242,04002,06002,04002,06002,0600875
08 apr 20242,04002,08002,00002,08002,08006.150
05 apr 20242,10002,10001,98002,00002,00003.408
04 apr 20242,10002,10002,02002,02002,02001.362
03 apr 20241,99002,02001,98002,02002,02001.950
02 apr 20242,10002,14001,90002,04002,04009.393
28 mar 20242,16002,16002,15002,15002,15002.500
27 mar 20242,16002,18002,16002,16002,16004.052
26 mar 20242,17002,17002,16002,16002,1600500
25 mar 20242,23002,27002,22002,23002,23001.210
22 mar 20242,20002,25002,16002,23002,23004.953
21 mar 20242,33002,34002,20002,21002,21003.671
20 mar 20242,45002,45002,27002,29002,29008.373
19 mar 20242,36002,43002,36002,36002,36001.630
18 mar 20242,46002,46002,36002,37002,37006.575
15 mar 20242,43002,43002,43002,43002,43002.197
14 mar 20242,43002,48002,42002,48002,48007.984
13 mar 20242,54002,54002,39002,42002,420030.724
12 mar 20242,36002,38002,29002,38002,38009.708
11 mar 20242,37002,37002,36002,36002,3600545
08 mar 20242,40002,44002,37002,44002,44001.200
07 mar 20242,45002,48002,40002,40002,40001.520
06 mar 20242,45002,47002,42002,42002,42002.800
*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...