Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,0000+0,0300 (+1,52%)
Alla chiusura: 01:33PM CEST
Periodo di tempo:
14 apr 2023 - 14 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
05 mar 20242,52002,52002,38002,45002,450011.209
04 mar 20242,53002,53002,40002,51002,51005.026
01 mar 20242,46002,46002,41002,43002,43005.434
29 feb 20242,45002,55002,43002,52002,52001.929
28 feb 20242,53002,55002,44002,50002,50003.873
27 feb 20242,41002,41002,41002,41002,4100-
26 feb 20242,46002,46002,40002,41002,41003.265
23 feb 20242,43002,49002,40002,46002,460012.400
22 feb 20242,41002,57002,41002,49002,49007.997
21 feb 20242,55002,55002,39002,39002,39001.130
20 feb 20242,50002,50002,48002,48002,4800118
19 feb 20242,36002,42002,36002,41002,41002.245
16 feb 20242,45002,50002,40002,50002,50005.858
15 feb 20242,36002,45002,36002,45002,45001.100
14 feb 20242,47002,47002,47002,47002,4700963
13 feb 20242,47002,47002,47002,47002,47001.000
12 feb 20242,31002,54002,31002,49002,490010.937
09 feb 20242,33002,33002,28002,33002,3300305
08 feb 20242,28002,34002,27002,34002,34002.404
07 feb 20242,30002,36002,29002,36002,3600535
06 feb 20242,34002,34002,34002,34002,34002.005
05 feb 20242,35002,35002,32002,35002,3500862
02 feb 20242,30002,34002,30002,32002,320010.655
01 feb 20242,34002,45002,34002,39002,39004.710
31 gen 20242,36002,36002,34002,34002,3400900
30 gen 20242,31002,38002,31002,35002,35002.055
29 gen 20242,41002,41002,30002,39002,39005.102
26 gen 20242,38002,38002,30002,38002,38007.149
25 gen 20242,40002,44002,35002,44002,44002.501
24 gen 20242,40002,55002,40002,44002,44005.777
23 gen 20242,45002,45002,35002,35002,350011.063
22 gen 20242,45002,45002,45002,45002,4500340
19 gen 20242,46002,46002,44002,45002,45007.751
18 gen 20242,51002,52002,48002,52002,52002.510
17 gen 20242,53002,53002,46002,50002,50002.202
16 gen 20242,61002,61002,49002,54002,54005.178
15 gen 20242,61002,61002,61002,61002,6100145
12 gen 20242,56002,61002,56002,60002,60003.041
11 gen 20242,62002,62002,62002,62002,62001.000
10 gen 20242,62002,62002,62002,62002,620050
09 gen 20242,56002,64002,55002,62002,62004.246
08 gen 20242,62002,62002,56002,62002,62002.499
05 gen 20242,64002,64002,53002,62002,620013.492
04 gen 20242,69002,69002,69002,69002,6900-
03 gen 20242,72002,72002,64002,69002,69001.009
02 gen 20242,73002,73002,63002,72002,72003.364
29 dic 20232,74002,75002,61002,70002,70003.060
28 dic 20232,75002,75002,75002,75002,7500-
27 dic 20232,73002,75002,73002,75002,75002.515
22 dic 20232,73002,73002,73002,73002,7300470
21 dic 20232,75002,75002,63002,68002,68007.356
20 dic 20232,78002,78002,71002,77002,77007.036
19 dic 20232,85002,86002,78002,85002,85003.392
18 dic 20232,89002,89002,78002,85002,85004.703
15 dic 20232,82002,87002,77002,87002,87002.656
14 dic 20232,82002,82002,82002,82002,82002.000
13 dic 20232,79002,89002,66002,82002,82007.096
12 dic 20232,76002,98002,76002,80002,80005.621
11 dic 20232,75002,76002,75002,76002,7600439
08 dic 20232,87002,88002,80002,80002,80002.700
07 dic 20232,95002,95002,81002,90002,90002.797
06 dic 20232,93002,96002,93002,95002,95005.355
05 dic 20232,86002,93002,86002,93002,93006.155
04 dic 20232,90002,90002,80002,86002,86001.181
01 dic 20232,80002,80002,80002,80002,8000845
30 nov 20232,70002,85002,70002,70002,70002.308
29 nov 20232,85002,85002,64002,75002,75001.505
28 nov 20232,75002,75002,75002,75002,7500277
27 nov 20232,75002,75002,75002,75002,7500423
24 nov 20232,68002,78002,68002,78002,7800910
23 nov 20232,75002,80002,75002,80002,80002.682
22 nov 20232,74002,75002,70002,75002,75003.413
21 nov 20232,66002,66002,66002,66002,6600500
20 nov 20232,63002,68002,57002,68002,68002.486
*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...