Italia markets close in 16 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,8300+0,0200 (+0,52%)
Al 4:26PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 20213,83003,83003,77003,83003,83001.690
23 set 20213,76003,81003,75003,81003,81004.238
22 set 20213,77003,80003,77003,80003,8000280
21 set 20213,75003,76003,70003,75003,750011.110
20 set 20213,74003,76003,73003,76003,76003.322
17 set 20213,81003,81003,81003,81003,8100-
16 set 20213,75003,81003,75003,81003,81003.405
15 set 20213,74003,79003,70003,70003,70009.010
14 set 20213,76003,79003,75003,79003,79002.150
13 set 20213,77003,84003,76003,78003,78002.933
10 set 20213,83003,84003,83003,84003,8400202
09 set 20213,75003,86003,75003,80003,80009.330
08 set 20213,85003,85003,80003,80003,80005.118
07 set 20213,86003,86003,85003,85003,8500388
06 set 20213,83003,85003,83003,85003,85001.462
03 set 20213,83003,85003,83003,85003,85001.597
02 set 20213,90003,90003,85003,85003,85003.411
01 set 20213,90003,90003,90003,90003,9000-
31 ago 20213,84003,90003,84003,90003,9000151
30 ago 20213,91003,92003,84003,89003,89001.773
27 ago 20213,87003,91003,87003,91003,91001.350
26 ago 20213,87003,89003,82003,87003,87002.511
25 ago 20213,84003,84003,81003,84003,84003.241
24 ago 20213,88003,88003,81003,87003,87002.049
23 ago 20213,84003,88003,82003,88003,88001.866
20 ago 20213,89003,89003,89003,89003,8900-
19 ago 20213,88003,89003,84003,89003,89003.160
18 ago 20213,90003,90003,88003,89003,8900550
17 ago 20213,92003,92003,92003,92003,92001.147
16 ago 20213,87003,88003,86003,88003,8800946
13 ago 20213,88003,93003,88003,93003,9300562
12 ago 20213,91003,96003,74003,93003,930018.136
11 ago 20213,89004,04003,85003,90003,900014.848
10 ago 20213,91003,91003,90003,91003,91001.063
09 ago 20213,93003,93003,90003,91003,91001.314
06 ago 20213,87003,99003,86003,90003,900012.643
05 ago 20213,83003,90003,83003,87003,87002.196
04 ago 20213,90003,90003,90003,90003,90001.993
03 ago 20213,94003,94003,90003,93003,93003.776
02 ago 20213,83003,99003,83003,94003,94008.575
30 lug 20213,75003,85003,75003,85003,8500622
29 lug 20213,77003,80003,73003,77003,77004.168
28 lug 20213,84003,85003,75003,77003,77004.236
27 lug 20213,73003,84003,73003,84003,84004.445
26 lug 20213,87003,87003,81003,81003,8100350
23 lug 20213,85003,87003,80003,87003,87002.979
22 lug 20213,86003,87003,85003,85003,85001.425
21 lug 20213,85003,85003,84003,84003,8400227
20 lug 20213,86003,86003,79003,79003,79003.476
19 lug 20213,80003,80003,70003,70003,70007.956
16 lug 20213,80003,85003,80003,85003,85003.000
15 lug 20213,81003,88003,78003,78003,78001.511
14 lug 20213,83003,91003,83003,87003,87004.025
13 lug 20213,83003,83003,78003,83003,83003.058
12 lug 20213,85003,88003,83003,83003,83002.324
09 lug 20213,81003,93003,81003,82003,82002.934
08 lug 20213,88003,88003,76003,81003,810011.496
07 lug 20213,94003,94003,94003,94003,940025
06 lug 20213,94003,94003,94003,94003,9400-
05 lug 20213,88003,94003,88003,94003,94001.130
02 lug 20213,91003,91003,90003,90003,9000880
01 lug 20213,93003,96003,93003,96003,9600400
30 giu 20213,91003,97003,91003,97003,97002.207
29 giu 20213,95003,95003,91003,95003,9500742
28 giu 20213,96003,96003,92003,94003,94001.675
25 giu 20213,94003,99003,91003,98003,980012.202
24 giu 20213,92003,98003,92003,98003,98002.902
23 giu 20213,93004,00003,91003,97003,97002.869
22 giu 20213,95003,95003,95003,95003,9500-
21 giu 20213,95004,15003,92003,95003,95003.844
18 giu 20213,94003,96003,92003,96003,96001.503
17 giu 20214,00004,00003,93003,98003,98002.249
16 giu 20213,91004,00003,89004,00004,000019.730
15 giu 20213,94003,94003,90003,93003,93002.313
14 giu 20213,93003,93003,90003,92003,92002.201
11 giu 20213,91003,93003,88003,91003,910010.163
10 giu 20213,90003,95003,90003,95003,95004.052
09 giu 20213,94003,98003,93003,96003,96005.472
08 giu 20213,95003,98003,93003,98003,98004.005
07 giu 20213,98003,98003,95003,98003,98001.716
04 giu 20214,00004,00003,96003,98003,98002.500
03 giu 20213,91004,04003,91004,04004,04003.280
02 giu 20213,95003,96003,95003,96003,96002.500
01 giu 20213,90003,96003,90003,90003,900010.016
31 mag 20213,95003,95003,90003,90003,90008.009
28 mag 20213,91003,95003,91003,95003,95001.977
27 mag 20213,92003,96003,88003,92003,92005.324
26 mag 20213,98003,98003,91003,91003,91004.058
25 mag 20213,98003,98003,93003,98003,98001.493
24 mag 20214,00004,00003,95003,95003,9500901
21 mag 20213,92003,95003,91003,95003,95002.800
20 mag 20213,94003,94003,93003,93003,93001.840
19 mag 20213,94003,98003,91003,96003,96004.674
18 mag 20214,00004,02003,93003,96003,96005.214
17 mag 20214,03004,03003,93003,96003,96004.153
14 mag 20214,01004,01003,93004,00004,00002.143
13 mag 20213,93004,01003,91003,98003,98008.331
12 mag 20213,97004,00003,97003,98003,98004.834
11 mag 20213,97004,00003,94003,95003,95002.733
10 mag 20214,00004,00003,94003,94003,94002.659
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...