Italia markets closed
Dow Jones
27.515,96-819,61(-2,89%)Nasdaq
11.288,03-260,25(-2,25%)Nikkei 225
23.494,34-22,25(-0,09%)
Ratti S.p.A. (RAT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,4100-0,1700 (-4,75%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 ott 2020 | 3,5000 | 3,5000 | 3,4000 | 3,4100 | 3,4100 | 8.882 |
| 23 ott 2020 | 3,7000 | 3,7000 | 3,5200 | 3,5800 | 3,5800 | 5.380 |
| 22 ott 2020 | 3,6000 | 3,6000 | 3,5200 | 3,5600 | 3,5600 | 2.662 |
| 21 ott 2020 | 3,5600 | 3,6100 | 3,5200 | 3,6100 | 3,6100 | 9.690 |
| 20 ott 2020 | 3,5600 | 3,6300 | 3,5100 | 3,5800 | 3,5800 | 11.955 |
| 19 ott 2020 | 3,7100 | 3,7100 | 3,5500 | 3,6800 | 3,6800 | 6.928 |
| 16 ott 2020 | 3,7500 | 3,7700 | 3,6000 | 3,6100 | 3,6100 | 10.556 |
| 15 ott 2020 | 3,8200 | 3,8200 | 3,6500 | 3,7300 | 3,7300 | 7.191 |
| 14 ott 2020 | 3,7500 | 3,8800 | 3,6800 | 3,8300 | 3,8300 | 11.388 |
| 13 ott 2020 | 3,8600 | 3,8900 | 3,7500 | 3,8600 | 3,8600 | 6.655 |
| 12 ott 2020 | 3,8800 | 4,1900 | 3,7600 | 3,9900 | 3,9900 | 20.889 |
| 09 ott 2020 | 3,9900 | 3,9900 | 3,8800 | 3,9200 | 3,9200 | 3.204 |
| 08 ott 2020 | 3,8900 | 4,0200 | 3,8300 | 3,9900 | 3,9900 | 13.310 |
| 07 ott 2020 | 3,7300 | 3,9000 | 3,6300 | 3,9000 | 3,9000 | 7.187 |
| 06 ott 2020 | 3,5800 | 3,7400 | 3,5100 | 3,7200 | 3,7200 | 19.097 |
| 05 ott 2020 | 3,5000 | 3,5700 | 3,5000 | 3,5700 | 3,5700 | 7.160 |
| 02 ott 2020 | 3,6000 | 3,6300 | 3,5000 | 3,5200 | 3,5200 | 18.782 |
| 01 ott 2020 | 3,7100 | 3,8900 | 3,6300 | 3,6300 | 3,6300 | 25.676 |
| 30 set 2020 | 4,0200 | 4,0200 | 3,7000 | 3,7500 | 3,7500 | 44.127 |
| 29 set 2020 | 3,8500 | 3,9500 | 3,7700 | 3,8000 | 3,8000 | 5.586 |
| 28 set 2020 | 3,7300 | 3,8800 | 3,6200 | 3,8400 | 3,8400 | 44.242 |
| 25 set 2020 | 3,8300 | 3,8300 | 3,7200 | 3,8000 | 3,8000 | 5.108 |
| 24 set 2020 | 3,9500 | 3,9800 | 3,8100 | 3,8300 | 3,8300 | 11.001 |
| 23 set 2020 | 3,8800 | 4,1800 | 3,8800 | 3,9500 | 3,9500 | 6.557 |
| 22 set 2020 | 4,0100 | 4,0200 | 3,9000 | 3,9100 | 3,9100 | 10.719 |
| 21 set 2020 | 4,0200 | 4,1100 | 3,9000 | 4,0100 | 4,0100 | 21.925 |
| 18 set 2020 | - | - | - | - | - | - |
| 17 set 2020 | 4,1900 | 4,1900 | 4,0100 | 4,1700 | 4,1700 | 3.221 |
| 16 set 2020 | 4,1800 | 4,1800 | 4,1700 | 4,1800 | 4,1800 | 1.623 |
| 15 set 2020 | 4,2900 | 4,3000 | 4,1100 | 4,2100 | 4,2100 | 8.614 |
| 14 set 2020 | 4,3200 | 4,3300 | 4,1600 | 4,2900 | 4,2900 | 5.849 |
| 11 set 2020 | 4,2100 | 4,3300 | 4,1200 | 4,2400 | 4,2400 | 9.588 |
| 10 set 2020 | 4,1800 | 4,3000 | 4,1800 | 4,2200 | 4,2200 | 7.684 |
| 09 set 2020 | 4,1300 | 4,2200 | 4,1300 | 4,1800 | 4,1800 | 10.271 |
| 08 set 2020 | 4,2300 | 4,2300 | 4,1000 | 4,1700 | 4,1700 | 3.042 |
| 07 set 2020 | 4,1500 | 4,2000 | 4,1200 | 4,1400 | 4,1400 | 6.046 |
| 04 set 2020 | 4,1000 | 4,1400 | 4,0200 | 4,0800 | 4,0800 | 8.303 |
| 03 set 2020 | 4,0500 | 4,1700 | 4,0500 | 4,1000 | 4,1000 | 3.315 |
| 02 set 2020 | 4,1600 | 4,1800 | 4,0400 | 4,0900 | 4,0900 | 14.833 |
| 01 set 2020 | 4,1800 | 4,2000 | 4,1800 | 4,1900 | 4,1900 | 1.195 |
| 31 ago 2020 | 4,2600 | 4,2600 | 4,2100 | 4,2300 | 4,2300 | 1.699 |
| 28 ago 2020 | 4,2100 | 4,3000 | 4,1800 | 4,2100 | 4,2100 | 6.509 |
| 27 ago 2020 | 4,3000 | 4,3000 | 4,2100 | 4,2900 | 4,2900 | 4.680 |
| 26 ago 2020 | 4,2000 | 4,3400 | 4,2000 | 4,2500 | 4,2500 | 3.232 |
| 25 ago 2020 | 4,3200 | 4,3200 | 4,2400 | 4,2900 | 4,2900 | 1.334 |
| 24 ago 2020 | 4,3900 | 4,4100 | 4,2700 | 4,2700 | 4,2700 | 7.820 |
| 21 ago 2020 | 4,3800 | 4,3800 | 4,2400 | 4,3500 | 4,3500 | 1.008 |
| 20 ago 2020 | 4,3100 | 4,4100 | 4,3000 | 4,3200 | 4,3200 | 2.862 |
| 19 ago 2020 | 4,4100 | 4,4100 | 4,3000 | 4,3500 | 4,3500 | 7.546 |
| 18 ago 2020 | 4,3500 | 4,4300 | 4,3000 | 4,3500 | 4,3500 | 6.431 |
| 17 ago 2020 | 4,4500 | 4,4600 | 4,3300 | 4,4300 | 4,4300 | 8.074 |
| 14 ago 2020 | 4,5400 | 4,6000 | 4,4500 | 4,5500 | 4,5500 | 8.903 |
| 13 ago 2020 | 4,6800 | 4,6800 | 4,5400 | 4,5400 | 4,5400 | 7.903 |
| 12 ago 2020 | 4,6800 | 4,7100 | 4,4800 | 4,5600 | 4,5600 | 21.125 |
| 11 ago 2020 | 4,6400 | 4,7300 | 4,4800 | 4,6800 | 4,6800 | 38.443 |
| 10 ago 2020 | 4,5800 | 4,8000 | 4,5000 | 4,6100 | 4,6100 | 88.025 |
| 07 ago 2020 | 4,1600 | 4,3000 | 4,1500 | 4,3000 | 4,3000 | 6.370 |
| 06 ago 2020 | 4,3000 | 4,3600 | 4,2000 | 4,2000 | 4,2000 | 7.781 |
| 05 ago 2020 | 4,1100 | 4,3900 | 4,0800 | 4,3900 | 4,3900 | 5.064 |
| 04 ago 2020 | 4,0500 | 4,1500 | 4,0500 | 4,1400 | 4,1400 | 3.504 |
| 03 ago 2020 | 4,1000 | 4,1000 | 4,0200 | 4,0800 | 4,0800 | 6.180 |
| 31 lug 2020 | 4,1500 | 4,2000 | 4,1000 | 4,1000 | 4,1000 | 4.468 |
| 30 lug 2020 | 4,2100 | 4,2100 | 4,1200 | 4,1300 | 4,1300 | 1.295 |
| 29 lug 2020 | 4,3100 | 4,3100 | 4,1900 | 4,2200 | 4,2200 | 1.106 |
| 28 lug 2020 | 4,1300 | 4,3200 | 4,1300 | 4,2500 | 4,2500 | 2.134 |
| 27 lug 2020 | 4,2400 | 4,4800 | 4,1900 | 4,2600 | 4,2600 | 9.039 |
| 24 lug 2020 | 4,2800 | 4,2800 | 4,1500 | 4,2400 | 4,2400 | 20.766 |
| 23 lug 2020 | 4,4000 | 4,5500 | 4,3900 | 4,3900 | 4,3900 | 5.034 |
| 22 lug 2020 | 4,4900 | 4,4900 | 4,4100 | 4,4200 | 4,4200 | 4.383 |
| 21 lug 2020 | 4,5700 | 4,6000 | 4,4200 | 4,4200 | 4,4200 | 15.375 |
| 20 lug 2020 | - | - | - | - | - | - |
| 17 lug 2020 | 4,5400 | 4,7600 | 4,3300 | 4,7400 | 4,7400 | 44.144 |
| 16 lug 2020 | 4,3700 | 4,5600 | 4,3000 | 4,5500 | 4,5500 | 33.498 |
| 15 lug 2020 | 4,1000 | 4,5000 | 4,1000 | 4,4100 | 4,4100 | 35.339 |
| 14 lug 2020 | 4,0400 | 4,0400 | 4,0100 | 4,0400 | 4,0400 | 2.474 |
| 13 lug 2020 | 4,1400 | 4,1400 | 4,0400 | 4,0600 | 4,0600 | 1.400 |
| 10 lug 2020 | 4,1700 | 4,1900 | 4,0200 | 4,0400 | 4,0400 | 4.802 |
| 09 lug 2020 | 4,1000 | 4,2200 | 4,1000 | 4,1200 | 4,1200 | 8.779 |
| 08 lug 2020 | 4,1600 | 4,2300 | 4,0300 | 4,1000 | 4,1000 | 7.131 |
| 07 lug 2020 | 4,3200 | 4,4100 | 4,1500 | 4,2000 | 4,2000 | 10.440 |
| 06 lug 2020 | 4,4600 | 4,4600 | 4,3300 | 4,3400 | 4,3400 | 4.118 |
| 03 lug 2020 | 4,3300 | 4,3300 | 4,2900 | 4,2900 | 4,2900 | 5.980 |
| 02 lug 2020 | 4,4000 | 4,4400 | 4,3900 | 4,3900 | 4,3900 | 4.154 |
| 01 lug 2020 | 4,3100 | 4,4700 | 4,3100 | 4,3700 | 4,3700 | 3.206 |
| 30 giu 2020 | 4,4000 | 4,4700 | 4,3100 | 4,4700 | 4,4700 | 3.970 |
| 29 giu 2020 | 4,4900 | 4,4900 | 4,4200 | 4,4300 | 4,4300 | 977 |
| 26 giu 2020 | 4,3900 | 4,4700 | 4,3800 | 4,4500 | 4,4500 | 1.085 |
| 25 giu 2020 | 4,3800 | 4,5000 | 4,3500 | 4,4000 | 4,4000 | 4.782 |
| 24 giu 2020 | 4,5100 | 4,5100 | 4,4000 | 4,4000 | 4,4000 | 8.763 |
| 23 giu 2020 | 4,5300 | 4,5900 | 4,4000 | 4,4000 | 4,4000 | 15.778 |
| 22 giu 2020 | 4,5100 | 4,6300 | 4,5100 | 4,5200 | 4,5200 | 16.906 |
| 19 giu 2020 | 4,5100 | 4,7300 | 4,5100 | 4,6800 | 4,6800 | 7.995 |
| 18 giu 2020 | 4,5400 | 4,7000 | 4,5100 | 4,6000 | 4,6000 | 4.618 |
| 17 giu 2020 | 4,6400 | 4,7000 | 4,5200 | 4,6000 | 4,6000 | 13.844 |
| 16 giu 2020 | 4,5800 | 4,6600 | 4,5300 | 4,5800 | 4,5800 | 7.126 |
| 15 giu 2020 | 4,5800 | 4,6700 | 4,4700 | 4,5000 | 4,5000 | 25.476 |
| 12 giu 2020 | 4,5200 | 4,7400 | 4,5200 | 4,5900 | 4,5900 | 18.140 |
| 11 giu 2020 | 4,9700 | 5,2000 | 4,5300 | 4,5300 | 4,5300 | 172.588 |
| 10 giu 2020 | 4,7100 | 4,9500 | 4,5700 | 4,8600 | 4,8600 | 56.468 |
| 09 giu 2020 | 4,8500 | 4,8600 | 4,5000 | 4,7000 | 4,7000 | 16.257 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2020 Verizon Media. Tutti i diritti riservati.
