Italia markets close in 4 hours 15 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,3000+0,0100 (+0,30%)
Al 10:30AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20223,21003,30003,21003,30003,3000608
30 giu 20223,25003,29003,18003,29003,29003.593
29 giu 20223,29003,29003,20003,26003,26005.812
28 giu 20223,25003,29003,25003,29003,29002.285
27 giu 20223,25003,30003,25003,29003,29001.580
24 giu 20223,30003,35003,28003,28003,28008.986
23 giu 20223,32003,47003,25003,33003,330011.222
22 giu 20223,50003,50003,38003,39003,39005.834
21 giu 20223,50003,50003,50003,50003,5000-
20 giu 20223,50003,50003,50003,50003,5000-
17 giu 20223,50003,50003,50003,50003,500067
16 giu 20223,50003,50003,50003,50003,5000903
15 giu 20223,51003,51003,51003,51003,51001.000
14 giu 20223,50003,50003,50003,50003,5000530
13 giu 20223,58003,58003,58003,58003,5800-
10 giu 20223,59003,59003,58003,58003,58001.183
09 giu 20223,60003,65003,60003,65003,6500600
08 giu 20223,75003,75003,75003,75003,7500200
07 giu 20223,70003,70003,70003,70003,7000-
06 giu 20223,50003,78003,50003,70003,70005.237
03 giu 20223,62003,62003,62003,62003,620098
02 giu 20223,56003,56003,56003,56003,5600125
01 giu 20223,62003,62003,57003,58003,58005.333
31 mag 20223,78003,78003,75003,75003,7500620
30 mag 20223,70003,70003,54003,70003,70003.516
27 mag 20223,76003,76003,60003,60003,60002.035
26 mag 20223,74003,80003,74003,75003,75003.000
25 mag 20223,62003,70003,61003,67003,67005.708
24 mag 20223,45003,49003,45003,47003,4700688
23 mag 20223,58003,58003,58003,58003,5800-
23 mag 20220.1 Dividendo
20 mag 20223,58003,61003,53003,58003,48002.604
19 mag 20223,70003,70003,70003,70003,5966-
18 mag 20223,63003,70003,63003,70003,59664.932
17 mag 20223,50003,63003,50003,63003,52861.900
16 mag 20223,50003,50003,50003,50003,40221.000
13 mag 20223,49003,51003,49003,50003,40221.473
12 mag 20223,35003,47003,34003,47003,37311.000
11 mag 20223,30003,47003,28003,47003,37315.292
10 mag 20223,42003,42003,35003,42003,32453.550
09 mag 20223,70003,70003,37003,40003,30506.407
06 mag 20223,54003,61003,50003,61003,50923.973
05 mag 20223,58003,58003,58003,58003,48001.252
04 mag 20223,62003,62003,62003,62003,5189-
03 mag 20223,71003,79003,58003,62003,51893.575
02 mag 20223,59003,70003,59003,70003,59661.553
29 apr 20223,69003,69003,69003,69003,586970
28 apr 20223,71003,71003,70003,70003,59661.442
27 apr 20223,56003,56003,56003,56003,4606281
26 apr 20223,55003,55003,55003,55003,450830
25 apr 20223,56003,56003,56003,56003,4606100
22 apr 20223,68003,68003,67003,68003,57721.500
21 apr 20223,65003,65003,65003,65003,54801.100
20 apr 20223,65003,65003,65003,65003,5480-
19 apr 20223,57003,65003,57003,65003,54808.600
14 apr 20223,64003,69003,55003,69003,58691.700
13 apr 20223,70003,70003,70003,70003,5966-
12 apr 20223,70003,70003,70003,70003,5966-
11 apr 20223,80003,80003,70003,70003,59661.064
08 apr 20223,61003,81003,61003,81003,70369.294
07 apr 20223,79003,79003,79003,79003,6841-
06 apr 20223,81003,81003,70003,79003,68416.850
05 apr 20223,70003,83003,62003,76003,65506.425
04 apr 20223,79003,80003,79003,80003,69394.722
01 apr 20223,71003,79003,71003,79003,6841301
31 mar 20223,74003,79003,70003,71003,606434.882
30 mar 20223,65003,74003,65003,71003,606423.517
29 mar 20223,89003,89003,67003,67003,567521.839
28 mar 20223,75003,89003,75003,89003,78137.611
25 mar 20223,66003,91003,66003,91003,80088.000
24 mar 20223,87003,96003,63003,66003,557846.296
23 mar 20223,56003,79003,45003,79003,684134.416
22 mar 20223,18003,49003,17003,49003,392525.580
21 mar 20223,18003,18003,07003,17003,08152.482
18 mar 20223,12003,12003,12003,12003,032827
17 mar 20223,16003,16003,09003,09003,00372.297
16 mar 20223,11003,15003,08003,14003,05236.357
15 mar 20223,13003,13003,12003,12003,03281.638
14 mar 20223,20003,22003,20003,22003,1301505
11 mar 20223,21003,23003,12003,23003,13982.775
10 mar 20223,16003,24003,16003,23003,13984.566
09 mar 20223,10003,21003,10003,15003,06208.919
08 mar 20223,03003,13003,00003,13003,04266.375
07 mar 20223,05003,29003,05003,10003,013435.220
04 mar 20223,68003,68003,35003,50003,40224.482
03 mar 20223,60003,67003,60003,67003,5675300
02 mar 20223,64003,65003,60003,60003,49944.200
01 mar 20223,57003,71003,55003,70003,59662.599
28 feb 20223,60003,68003,51003,68003,57729.482
25 feb 20223,51003,60003,50003,60003,49944.078
24 feb 20223,58003,65003,46003,50003,40226.174
23 feb 20223,75003,75003,65003,70003,59664.601
22 feb 20223,71003,71003,61003,71003,60641.960
21 feb 20223,71003,75003,71003,72003,61614.201
18 feb 20223,74003,79003,66003,68003,57729.851
17 feb 20223,77003,88003,64003,75003,645334.351
16 feb 20223,73003,77003,70003,76003,655013.701
15 feb 20223,47003,73003,47003,68003,577221.563
14 feb 20223,32003,48003,31003,39003,29539.795
11 feb 20223,24003,39003,24003,38003,285614.700
*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...