Ratti S.p.A. (RAT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 10:30AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 3,2100 | 3,3000 | 3,2100 | 3,3000 | 3,3000 | 608 |
| 30 giu 2022 | 3,2500 | 3,2900 | 3,1800 | 3,2900 | 3,2900 | 3.593 |
| 29 giu 2022 | 3,2900 | 3,2900 | 3,2000 | 3,2600 | 3,2600 | 5.812 |
| 28 giu 2022 | 3,2500 | 3,2900 | 3,2500 | 3,2900 | 3,2900 | 2.285 |
| 27 giu 2022 | 3,2500 | 3,3000 | 3,2500 | 3,2900 | 3,2900 | 1.580 |
| 24 giu 2022 | 3,3000 | 3,3500 | 3,2800 | 3,2800 | 3,2800 | 8.986 |
| 23 giu 2022 | 3,3200 | 3,4700 | 3,2500 | 3,3300 | 3,3300 | 11.222 |
| 22 giu 2022 | 3,5000 | 3,5000 | 3,3800 | 3,3900 | 3,3900 | 5.834 |
| 21 giu 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 20 giu 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 17 giu 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 67 |
| 16 giu 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 903 |
| 15 giu 2022 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 1.000 |
| 14 giu 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 530 |
| 13 giu 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 10 giu 2022 | 3,5900 | 3,5900 | 3,5800 | 3,5800 | 3,5800 | 1.183 |
| 09 giu 2022 | 3,6000 | 3,6500 | 3,6000 | 3,6500 | 3,6500 | 600 |
| 08 giu 2022 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 200 |
| 07 giu 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 06 giu 2022 | 3,5000 | 3,7800 | 3,5000 | 3,7000 | 3,7000 | 5.237 |
| 03 giu 2022 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 98 |
| 02 giu 2022 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 125 |
| 01 giu 2022 | 3,6200 | 3,6200 | 3,5700 | 3,5800 | 3,5800 | 5.333 |
| 31 mag 2022 | 3,7800 | 3,7800 | 3,7500 | 3,7500 | 3,7500 | 620 |
| 30 mag 2022 | 3,7000 | 3,7000 | 3,5400 | 3,7000 | 3,7000 | 3.516 |
| 27 mag 2022 | 3,7600 | 3,7600 | 3,6000 | 3,6000 | 3,6000 | 2.035 |
| 26 mag 2022 | 3,7400 | 3,8000 | 3,7400 | 3,7500 | 3,7500 | 3.000 |
| 25 mag 2022 | 3,6200 | 3,7000 | 3,6100 | 3,6700 | 3,6700 | 5.708 |
| 24 mag 2022 | 3,4500 | 3,4900 | 3,4500 | 3,4700 | 3,4700 | 688 |
| 23 mag 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 23 mag 2022 | 0.1 Dividendo | |||||
| 20 mag 2022 | 3,5800 | 3,6100 | 3,5300 | 3,5800 | 3,4800 | 2.604 |
| 19 mag 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,5966 | - |
| 18 mag 2022 | 3,6300 | 3,7000 | 3,6300 | 3,7000 | 3,5966 | 4.932 |
| 17 mag 2022 | 3,5000 | 3,6300 | 3,5000 | 3,6300 | 3,5286 | 1.900 |
| 16 mag 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4022 | 1.000 |
| 13 mag 2022 | 3,4900 | 3,5100 | 3,4900 | 3,5000 | 3,4022 | 1.473 |
| 12 mag 2022 | 3,3500 | 3,4700 | 3,3400 | 3,4700 | 3,3731 | 1.000 |
| 11 mag 2022 | 3,3000 | 3,4700 | 3,2800 | 3,4700 | 3,3731 | 5.292 |
| 10 mag 2022 | 3,4200 | 3,4200 | 3,3500 | 3,4200 | 3,3245 | 3.550 |
| 09 mag 2022 | 3,7000 | 3,7000 | 3,3700 | 3,4000 | 3,3050 | 6.407 |
| 06 mag 2022 | 3,5400 | 3,6100 | 3,5000 | 3,6100 | 3,5092 | 3.973 |
| 05 mag 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,4800 | 1.252 |
| 04 mag 2022 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5189 | - |
| 03 mag 2022 | 3,7100 | 3,7900 | 3,5800 | 3,6200 | 3,5189 | 3.575 |
| 02 mag 2022 | 3,5900 | 3,7000 | 3,5900 | 3,7000 | 3,5966 | 1.553 |
| 29 apr 2022 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,5869 | 70 |
| 28 apr 2022 | 3,7100 | 3,7100 | 3,7000 | 3,7000 | 3,5966 | 1.442 |
| 27 apr 2022 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,4606 | 281 |
| 26 apr 2022 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,4508 | 30 |
| 25 apr 2022 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,4606 | 100 |
| 22 apr 2022 | 3,6800 | 3,6800 | 3,6700 | 3,6800 | 3,5772 | 1.500 |
| 21 apr 2022 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,5480 | 1.100 |
| 20 apr 2022 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,5480 | - |
| 19 apr 2022 | 3,5700 | 3,6500 | 3,5700 | 3,6500 | 3,5480 | 8.600 |
| 14 apr 2022 | 3,6400 | 3,6900 | 3,5500 | 3,6900 | 3,5869 | 1.700 |
| 13 apr 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,5966 | - |
| 12 apr 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,5966 | - |
| 11 apr 2022 | 3,8000 | 3,8000 | 3,7000 | 3,7000 | 3,5966 | 1.064 |
| 08 apr 2022 | 3,6100 | 3,8100 | 3,6100 | 3,8100 | 3,7036 | 9.294 |
| 07 apr 2022 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,6841 | - |
| 06 apr 2022 | 3,8100 | 3,8100 | 3,7000 | 3,7900 | 3,6841 | 6.850 |
| 05 apr 2022 | 3,7000 | 3,8300 | 3,6200 | 3,7600 | 3,6550 | 6.425 |
| 04 apr 2022 | 3,7900 | 3,8000 | 3,7900 | 3,8000 | 3,6939 | 4.722 |
| 01 apr 2022 | 3,7100 | 3,7900 | 3,7100 | 3,7900 | 3,6841 | 301 |
| 31 mar 2022 | 3,7400 | 3,7900 | 3,7000 | 3,7100 | 3,6064 | 34.882 |
| 30 mar 2022 | 3,6500 | 3,7400 | 3,6500 | 3,7100 | 3,6064 | 23.517 |
| 29 mar 2022 | 3,8900 | 3,8900 | 3,6700 | 3,6700 | 3,5675 | 21.839 |
| 28 mar 2022 | 3,7500 | 3,8900 | 3,7500 | 3,8900 | 3,7813 | 7.611 |
| 25 mar 2022 | 3,6600 | 3,9100 | 3,6600 | 3,9100 | 3,8008 | 8.000 |
| 24 mar 2022 | 3,8700 | 3,9600 | 3,6300 | 3,6600 | 3,5578 | 46.296 |
| 23 mar 2022 | 3,5600 | 3,7900 | 3,4500 | 3,7900 | 3,6841 | 34.416 |
| 22 mar 2022 | 3,1800 | 3,4900 | 3,1700 | 3,4900 | 3,3925 | 25.580 |
| 21 mar 2022 | 3,1800 | 3,1800 | 3,0700 | 3,1700 | 3,0815 | 2.482 |
| 18 mar 2022 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0328 | 27 |
| 17 mar 2022 | 3,1600 | 3,1600 | 3,0900 | 3,0900 | 3,0037 | 2.297 |
| 16 mar 2022 | 3,1100 | 3,1500 | 3,0800 | 3,1400 | 3,0523 | 6.357 |
| 15 mar 2022 | 3,1300 | 3,1300 | 3,1200 | 3,1200 | 3,0328 | 1.638 |
| 14 mar 2022 | 3,2000 | 3,2200 | 3,2000 | 3,2200 | 3,1301 | 505 |
| 11 mar 2022 | 3,2100 | 3,2300 | 3,1200 | 3,2300 | 3,1398 | 2.775 |
| 10 mar 2022 | 3,1600 | 3,2400 | 3,1600 | 3,2300 | 3,1398 | 4.566 |
| 09 mar 2022 | 3,1000 | 3,2100 | 3,1000 | 3,1500 | 3,0620 | 8.919 |
| 08 mar 2022 | 3,0300 | 3,1300 | 3,0000 | 3,1300 | 3,0426 | 6.375 |
| 07 mar 2022 | 3,0500 | 3,2900 | 3,0500 | 3,1000 | 3,0134 | 35.220 |
| 04 mar 2022 | 3,6800 | 3,6800 | 3,3500 | 3,5000 | 3,4022 | 4.482 |
| 03 mar 2022 | 3,6000 | 3,6700 | 3,6000 | 3,6700 | 3,5675 | 300 |
| 02 mar 2022 | 3,6400 | 3,6500 | 3,6000 | 3,6000 | 3,4994 | 4.200 |
| 01 mar 2022 | 3,5700 | 3,7100 | 3,5500 | 3,7000 | 3,5966 | 2.599 |
| 28 feb 2022 | 3,6000 | 3,6800 | 3,5100 | 3,6800 | 3,5772 | 9.482 |
| 25 feb 2022 | 3,5100 | 3,6000 | 3,5000 | 3,6000 | 3,4994 | 4.078 |
| 24 feb 2022 | 3,5800 | 3,6500 | 3,4600 | 3,5000 | 3,4022 | 6.174 |
| 23 feb 2022 | 3,7500 | 3,7500 | 3,6500 | 3,7000 | 3,5966 | 4.601 |
| 22 feb 2022 | 3,7100 | 3,7100 | 3,6100 | 3,7100 | 3,6064 | 1.960 |
| 21 feb 2022 | 3,7100 | 3,7500 | 3,7100 | 3,7200 | 3,6161 | 4.201 |
| 18 feb 2022 | 3,7400 | 3,7900 | 3,6600 | 3,6800 | 3,5772 | 9.851 |
| 17 feb 2022 | 3,7700 | 3,8800 | 3,6400 | 3,7500 | 3,6453 | 34.351 |
| 16 feb 2022 | 3,7300 | 3,7700 | 3,7000 | 3,7600 | 3,6550 | 13.701 |
| 15 feb 2022 | 3,4700 | 3,7300 | 3,4700 | 3,6800 | 3,5772 | 21.563 |
| 14 feb 2022 | 3,3200 | 3,4800 | 3,3100 | 3,3900 | 3,2953 | 9.795 |
| 11 feb 2022 | 3,2400 | 3,3900 | 3,2400 | 3,3800 | 3,2856 | 14.700 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
