Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,9400-0,0500 (-1,25%)
Alla chiusura: 5:25PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 20203,93004,01003,92003,94003,94007.302
24 nov 20203,95004,06003,93003,99003,990015.117
23 nov 20204,15004,17003,96004,00004,000012.040
20 nov 20204,10004,11004,07004,09004,09008.928
19 nov 20204,06004,15004,06004,15004,15008.113
18 nov 20203,93004,16003,89004,15004,150054.144
17 nov 20204,00004,05003,83003,93003,930026.461
16 nov 20204,14004,14003,90003,94003,940079.491
13 nov 20203,97004,10003,84003,95003,950034.864
12 nov 20203,82003,99003,82003,98003,980015.200
11 nov 20203,81003,92003,73003,92003,92004.650
10 nov 20203,77003,90003,77003,81003,81001.829
09 nov 20203,75004,00003,72003,86003,860019.373
06 nov 20203,82003,83003,70003,83003,83004.760
05 nov 20203,90004,03003,83003,83003,830024.370
04 nov 20203,80003,90003,68003,89003,890014.970
03 nov 20203,56003,70003,56003,70003,700018.139
02 nov 20203,46003,58003,42003,56003,56002.798
30 ott 20203,52003,52003,52003,52003,5200808
29 ott 20203,35003,52003,29003,52003,520016.278
28 ott 20203,40003,44003,16003,44003,440033.790
27 ott 20203,45003,46003,40003,46003,46004.032
26 ott 20203,50003,50003,40003,41003,41008.882
23 ott 20203,70003,70003,52003,58003,58005.380
22 ott 20203,60003,60003,52003,56003,56002.662
21 ott 20203,56003,61003,52003,61003,61009.690
20 ott 20203,56003,63003,51003,58003,580011.955
19 ott 20203,71003,71003,55003,68003,68006.928
16 ott 20203,75003,77003,60003,61003,610010.556
15 ott 20203,82003,82003,65003,73003,73007.191
14 ott 20203,75003,88003,68003,83003,830011.388
13 ott 20203,86003,89003,75003,86003,86006.655
12 ott 20203,88004,19003,76003,99003,990020.889
09 ott 20203,99003,99003,88003,92003,92003.204
08 ott 20203,89004,02003,83003,99003,990013.310
07 ott 20203,73003,90003,63003,90003,90007.187
06 ott 20203,58003,74003,51003,72003,720019.097
05 ott 20203,50003,57003,50003,57003,57007.160
02 ott 20203,60003,63003,50003,52003,520018.782
01 ott 20203,71003,89003,63003,63003,630025.676
30 set 20204,02004,02003,70003,75003,750044.127
29 set 20203,85003,95003,77003,80003,80005.586
28 set 20203,73003,88003,62003,84003,840044.242
25 set 20203,83003,83003,72003,80003,80005.108
24 set 20203,95003,98003,81003,83003,830011.001
23 set 20203,88004,18003,88003,95003,95006.557
22 set 20204,01004,02003,90003,91003,910010.719
21 set 20204,02004,11003,90004,01004,010021.925
18 set 2020------
17 set 20204,19004,19004,01004,17004,17003.221
16 set 20204,18004,18004,17004,18004,18001.623
15 set 20204,29004,30004,11004,21004,21008.614
14 set 20204,32004,33004,16004,29004,29005.849
11 set 20204,21004,33004,12004,24004,24009.588
10 set 20204,18004,30004,18004,22004,22007.684
09 set 20204,13004,22004,13004,18004,180010.271
08 set 20204,23004,23004,10004,17004,17003.042
07 set 20204,15004,20004,12004,14004,14006.046
04 set 20204,10004,14004,02004,08004,08008.303
03 set 20204,05004,17004,05004,10004,10003.315
02 set 20204,16004,18004,04004,09004,090014.833
01 set 20204,18004,20004,18004,19004,19001.195
31 ago 20204,26004,26004,21004,23004,23001.699
28 ago 20204,21004,30004,18004,21004,21006.509
27 ago 20204,30004,30004,21004,29004,29004.680
26 ago 20204,20004,34004,20004,25004,25003.232
25 ago 20204,32004,32004,24004,29004,29001.334
24 ago 20204,39004,41004,27004,27004,27007.820
21 ago 20204,38004,38004,24004,35004,35001.008
20 ago 20204,31004,41004,30004,32004,32002.862
19 ago 20204,41004,41004,30004,35004,35007.546
18 ago 20204,35004,43004,30004,35004,35006.431
17 ago 20204,45004,46004,33004,43004,43008.074
14 ago 20204,54004,60004,45004,55004,55008.903
13 ago 20204,68004,68004,54004,54004,54007.903
12 ago 20204,68004,71004,48004,56004,560021.125
11 ago 20204,64004,73004,48004,68004,680038.443
10 ago 20204,58004,80004,50004,61004,610088.025
07 ago 20204,16004,30004,15004,30004,30006.370
06 ago 20204,30004,36004,20004,20004,20007.781
05 ago 20204,11004,39004,08004,39004,39005.064
04 ago 20204,05004,15004,05004,14004,14003.504
03 ago 20204,10004,10004,02004,08004,08006.180
31 lug 20204,15004,20004,10004,10004,10004.468
30 lug 20204,21004,21004,12004,13004,13001.295
29 lug 20204,31004,31004,19004,22004,22001.106
28 lug 20204,13004,32004,13004,25004,25002.134
27 lug 20204,24004,48004,19004,26004,26009.039
24 lug 20204,28004,28004,15004,24004,240020.766
23 lug 20204,40004,55004,39004,39004,39005.034
22 lug 20204,49004,49004,41004,42004,42004.383
21 lug 20204,57004,60004,42004,42004,420015.375
20 lug 2020------
17 lug 20204,54004,76004,33004,74004,740044.144
16 lug 20204,37004,56004,30004,55004,550033.498
15 lug 20204,10004,50004,10004,41004,410035.339
14 lug 20204,04004,04004,01004,04004,04002.474
13 lug 20204,14004,14004,04004,06004,06001.400
10 lug 20204,17004,19004,02004,04004,04004.802
09 lug 20204,10004,22004,10004,12004,12008.779
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...