Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,7900-0,0200 (-0,52%)
Alla chiusura: 4:45PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 20213,70003,82003,69003,79003,79002.645
21 gen 20213,79003,82003,66003,81003,810017.627
20 gen 20213,81003,81003,74003,74003,74005.775
19 gen 20213,88003,93003,73003,80003,800017.319
18 gen 20213,76003,86003,76003,84003,84003.677
15 gen 20213,89003,89003,81003,81003,8100903
14 gen 20213,92003,93003,83003,84003,84007.772
13 gen 20214,00004,00003,87003,87003,870010.400
12 gen 20213,99004,12003,94003,95003,950011.778
11 gen 20214,12004,12003,89003,91003,91003.526
08 gen 20213,95004,08003,86003,91003,91008.840
07 gen 20213,91003,99003,86003,94003,94005.641
06 gen 20213,92003,98003,86003,86003,86009.240
05 gen 20213,90003,90003,86003,90003,90003.315
04 gen 20213,79003,96003,76003,89003,890010.268
30 dic 20204,01004,02003,75003,76003,760020.500
29 dic 20203,97003,99003,92003,99003,99004.265
28 dic 20203,95003,97003,90003,97003,97006.034
23 dic 20203,95003,96003,91003,95003,95002.386
22 dic 20203,95003,97003,90003,95003,95004.860
21 dic 20203,97003,97003,81003,95003,95009.568
18 dic 20204,02004,02003,95003,98003,98002.585
17 dic 20203,96003,97003,96003,97003,97003.245
16 dic 20204,00004,00003,97003,97003,97006.000
15 dic 20203,94004,00003,92004,00004,00002.698
14 dic 20204,02004,05003,93003,95003,95003.838
11 dic 20203,98004,00003,95003,95003,95004.961
10 dic 20204,00004,00003,94003,98003,98007.524
09 dic 20204,00004,05003,94004,00004,000011.746
08 dic 20204,07004,08004,00004,00004,00009.842
07 dic 20204,18004,21004,00004,04004,040028.508
04 dic 20204,05004,19004,05004,18004,18004.931
03 dic 20204,17004,22004,04004,15004,150028.710
02 dic 20204,03004,17003,92004,17004,170017.785
01 dic 20204,06004,06003,95003,96003,960015.258
30 nov 20204,10004,10004,02004,04004,04002.351
27 nov 20204,09004,10004,03004,04004,04009.303
26 nov 20204,01004,10003,92004,10004,100016.838
25 nov 20203,93004,01003,92003,95003,95007.302
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...