RAT.MI - Ratti S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 20205,805,805,665,765,7613.322
20 feb 20205,925,925,745,825,8215.580
19 feb 20205,886,005,685,805,8029.010
18 feb 20205,846,025,745,745,7439.828
17 feb 20206,066,145,945,965,9622.781
14 feb 20206,126,186,086,086,088.347
13 feb 20206,166,226,066,226,2220.131
12 feb 20206,166,226,126,206,206.900
11 feb 20206,046,246,006,066,0621.058
10 feb 20206,206,366,006,046,0449.809
07 feb 20206,226,306,086,266,2618.056
06 feb 20206,246,266,126,206,2011.563
05 feb 20206,206,206,026,206,2029.674
04 feb 20205,786,225,786,166,1665.714
03 feb 20205,705,845,565,765,7660.683
31 gen 20206,246,245,785,905,9048.211
30 gen 20206,446,446,066,086,0830.034
29 gen 20206,286,466,086,366,3635.780
28 gen 20206,306,405,966,286,2899.058
27 gen 20206,506,506,086,286,28104.317
24 gen 20206,606,926,566,566,5672.552
23 gen 20207,107,106,626,706,70103.442
22 gen 20207,507,786,767,047,04501.068
21 gen 20206,427,506,407,507,50259.506
20 gen 20206,006,525,726,526,52197.425
17 gen 20205,145,385,105,325,3234.186
16 gen 20205,205,205,125,165,162.573
15 gen 20205,125,185,125,165,164.590
14 gen 20205,145,185,145,165,161.337
13 gen 20205,165,185,165,185,181.208
10 gen 20205,125,205,125,165,164.235
09 gen 20205,125,225,105,225,2210.615
08 gen 20205,205,205,145,205,202.935
07 gen 20205,165,245,145,225,223.188
06 gen 20205,165,165,105,125,125.043
03 gen 20205,225,305,105,185,188.973
02 gen 20205,205,265,185,265,267.306
30 dic 20195,185,185,145,165,164.359
27 dic 20195,325,325,165,205,2012.726
23 dic 20195,285,325,185,265,265.972
20 dic 20195,285,325,205,325,3213.162
19 dic 20195,245,305,145,285,2812.051
18 dic 20195,205,325,205,325,324.517
17 dic 20195,265,325,185,245,2414.441
16 dic 20195,285,285,165,205,206.206
13 dic 20195,205,305,105,205,2021.853
12 dic 20195,225,305,165,285,2817.242
11 dic 20195,165,345,125,205,2019.466
10 dic 20195,145,285,145,285,2822.236
09 dic 20195,105,125,045,125,126.210
06 dic 20195,085,085,045,045,041.299
05 dic 20195,105,125,025,025,023.676
04 dic 20195,025,104,945,105,105.038
03 dic 20195,045,104,925,045,0420.631
02 dic 20195,045,145,045,065,064.622
29 nov 20195,105,185,085,105,1013.397
28 nov 20195,145,145,105,105,10458
27 nov 20195,185,185,065,145,148.735
26 nov 20195,205,205,085,165,165.142
25 nov 20195,205,205,065,145,1411.183
22 nov 20195,165,205,125,145,1411.179
21 nov 20195,145,145,085,085,083.406
20 nov 20195,085,145,025,105,1014.302
19 nov 20194,995,084,965,025,027.841
18 nov 20195,045,085,005,005,003.934
15 nov 20195,105,105,045,045,042.459
14 nov 20195,025,144,965,065,0618.512
13 nov 20194,875,144,845,005,0034.969
12 nov 20194,744,944,744,884,8827.741
11 nov 20194,834,844,724,794,797.469
08 nov 20194,985,024,754,834,8336.516
07 nov 20195,125,144,854,904,9046.449
06 nov 20195,145,205,005,105,1042.625
05 nov 20195,185,225,125,165,1619.735
04 nov 20195,205,205,045,145,1441.399
01 nov 20195,125,165,025,105,103.805
31 ott 20195,065,125,065,125,123.201
30 ott 20195,205,205,065,185,1822.913
29 ott 20195,205,205,065,185,1828.236
28 ott 20195,185,225,125,225,2213.378
25 ott 20195,165,185,025,165,1639.106
24 ott 20195,205,225,065,185,1841.217
23 ott 20195,165,164,955,105,1027.579
22 ott 20194,925,264,925,125,1276.657
21 ott 20194,904,984,794,984,9822.512
18 ott 20194,904,924,764,874,8714.636
17 ott 20194,934,944,814,814,813.848
16 ott 20194,914,954,794,924,9210.122
15 ott 20194,844,984,814,934,9323.057
14 ott 20194,864,874,724,864,8615.382
11 ott 20194,624,864,544,804,8024.449
10 ott 20194,494,624,484,624,6214.042
09 ott 20194,514,524,404,494,4913.295
08 ott 20194,344,514,344,514,51821
07 ott 20194,454,454,384,454,454.742
04 ott 20194,334,454,334,454,456.757
03 ott 20194,364,504,364,464,4617.588
02 ott 20194,464,584,304,484,4827.662
01 ott 20194,594,594,484,484,482.755
30 set 20194,454,594,444,594,5913.450
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità