Italia markets open in 8 hours 50 minutes
Dow Jones
34.299,33-94,42(-0,27%)Nasdaq
14.072,86-101,29(-0,71%)Nikkei 225
29.441,30+279,50(+0,96%)
Ratti S.p.A. (RAT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,9300-0,0100 (-0,25%)
Alla chiusura: 5:07PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 giu 2021 | 3,9400 | 3,9400 | 3,9000 | 3,9300 | 3,9300 | 2.313 |
| 14 giu 2021 | 3,9300 | 3,9300 | 3,9000 | 3,9200 | 3,9200 | 2.201 |
| 11 giu 2021 | 3,9100 | 3,9300 | 3,8800 | 3,9100 | 3,9100 | 10.163 |
| 10 giu 2021 | 3,9000 | 3,9500 | 3,9000 | 3,9500 | 3,9500 | 4.052 |
| 09 giu 2021 | 3,9400 | 3,9800 | 3,9300 | 3,9600 | 3,9600 | 5.472 |
| 08 giu 2021 | 3,9500 | 3,9800 | 3,9300 | 3,9800 | 3,9800 | 4.005 |
| 07 giu 2021 | 3,9800 | 3,9800 | 3,9500 | 3,9800 | 3,9800 | 1.716 |
| 04 giu 2021 | 4,0000 | 4,0000 | 3,9600 | 3,9800 | 3,9800 | 2.500 |
| 03 giu 2021 | 3,9100 | 4,0400 | 3,9100 | 4,0400 | 4,0400 | 3.280 |
| 02 giu 2021 | 3,9500 | 3,9600 | 3,9500 | 3,9600 | 3,9600 | 2.500 |
| 01 giu 2021 | 3,9000 | 3,9600 | 3,9000 | 3,9000 | 3,9000 | 10.016 |
| 31 mag 2021 | 3,9500 | 3,9500 | 3,9000 | 3,9000 | 3,9000 | 8.009 |
| 28 mag 2021 | 3,9100 | 3,9500 | 3,9100 | 3,9500 | 3,9500 | 1.977 |
| 27 mag 2021 | 3,9200 | 3,9600 | 3,8800 | 3,9200 | 3,9200 | 5.324 |
| 26 mag 2021 | 3,9800 | 3,9800 | 3,9100 | 3,9100 | 3,9100 | 4.058 |
| 25 mag 2021 | 3,9800 | 3,9800 | 3,9300 | 3,9800 | 3,9800 | 1.493 |
| 24 mag 2021 | 4,0000 | 4,0000 | 3,9500 | 3,9500 | 3,9500 | 901 |
| 21 mag 2021 | 3,9200 | 3,9500 | 3,9100 | 3,9500 | 3,9500 | 2.800 |
| 20 mag 2021 | 3,9400 | 3,9400 | 3,9300 | 3,9300 | 3,9300 | 1.840 |
| 19 mag 2021 | 3,9400 | 3,9800 | 3,9100 | 3,9600 | 3,9600 | 4.674 |
| 18 mag 2021 | 4,0000 | 4,0200 | 3,9300 | 3,9600 | 3,9600 | 5.214 |
| 17 mag 2021 | 4,0300 | 4,0300 | 3,9300 | 3,9600 | 3,9600 | 4.153 |
| 14 mag 2021 | 4,0100 | 4,0100 | 3,9300 | 4,0000 | 4,0000 | 2.143 |
| 13 mag 2021 | 3,9300 | 4,0100 | 3,9100 | 3,9800 | 3,9800 | 8.331 |
| 12 mag 2021 | 3,9700 | 4,0000 | 3,9700 | 3,9800 | 3,9800 | 4.834 |
| 11 mag 2021 | 3,9700 | 4,0000 | 3,9400 | 3,9500 | 3,9500 | 2.733 |
| 10 mag 2021 | 4,0000 | 4,0000 | 3,9400 | 3,9400 | 3,9400 | 2.659 |
| 07 mag 2021 | 4,0100 | 4,0200 | 3,9600 | 4,0100 | 4,0100 | 1.404 |
| 06 mag 2021 | 3,9000 | 4,0400 | 3,9000 | 4,0100 | 4,0100 | 2.322 |
| 05 mag 2021 | 3,9900 | 4,0100 | 3,9300 | 3,9500 | 3,9500 | 20.494 |
| 04 mag 2021 | 4,0800 | 4,0800 | 4,0200 | 4,0300 | 4,0300 | 10.134 |
| 03 mag 2021 | 4,0500 | 4,0800 | 4,0500 | 4,0800 | 4,0800 | 2.447 |
| 30 apr 2021 | 4,0400 | 4,0400 | 4,0200 | 4,0200 | 4,0200 | 3.085 |
| 29 apr 2021 | 4,0700 | 4,0900 | 4,0500 | 4,0800 | 4,0800 | 3.438 |
| 28 apr 2021 | 4,1200 | 4,1200 | 4,0800 | 4,0800 | 4,0800 | 10.419 |
| 27 apr 2021 | 4,0200 | 4,1200 | 4,0200 | 4,1000 | 4,1000 | 18.615 |
| 26 apr 2021 | 4,0500 | 4,0500 | 4,0100 | 4,0200 | 4,0200 | 6.260 |
| 23 apr 2021 | 4,0100 | 4,0300 | 4,0100 | 4,0200 | 4,0200 | 1.719 |
| 22 apr 2021 | 4,0600 | 4,0600 | 4,0100 | 4,0500 | 4,0500 | 1.588 |
| 21 apr 2021 | 4,0100 | 4,0200 | 3,9900 | 4,0200 | 4,0200 | 7.089 |
| 20 apr 2021 | 4,0500 | 4,0500 | 4,0100 | 4,0200 | 4,0200 | 9.083 |
| 19 apr 2021 | 4,0800 | 4,0800 | 4,0500 | 4,0600 | 4,0600 | 3.994 |
| 16 apr 2021 | 4,0800 | 4,0800 | 4,0200 | 4,0600 | 4,0600 | 7.887 |
| 15 apr 2021 | 4,1100 | 4,1500 | 4,0200 | 4,0200 | 4,0200 | 11.231 |
| 14 apr 2021 | 4,1100 | 4,1100 | 4,0300 | 4,1100 | 4,1100 | 16.294 |
| 13 apr 2021 | 4,0000 | 4,0600 | 4,0000 | 4,0600 | 4,0600 | 7.947 |
| 12 apr 2021 | 4,0900 | 4,0900 | 4,0100 | 4,0100 | 4,0100 | 2.281 |
| 09 apr 2021 | 4,0200 | 4,0400 | 3,9300 | 3,9800 | 3,9800 | 16.266 |
| 08 apr 2021 | 4,0000 | 4,0500 | 3,9900 | 4,0000 | 4,0000 | 3.657 |
| 07 apr 2021 | 4,0500 | 4,0600 | 4,0000 | 4,0100 | 4,0100 | 10.453 |
| 06 apr 2021 | 4,0600 | 4,1300 | 4,0000 | 4,0600 | 4,0600 | 19.980 |
| 01 apr 2021 | 4,0400 | 4,1900 | 4,0400 | 4,1000 | 4,1000 | 7.304 |
| 31 mar 2021 | 4,0700 | 4,1300 | 4,0400 | 4,0600 | 4,0600 | 13.284 |
| 30 mar 2021 | 4,1800 | 4,1800 | 4,0600 | 4,0800 | 4,0800 | 23.004 |
| 29 mar 2021 | 4,1100 | 4,2000 | 4,0000 | 4,1400 | 4,1400 | 34.293 |
| 26 mar 2021 | 4,0400 | 4,2200 | 3,9600 | 3,9600 | 3,9600 | 46.765 |
| 25 mar 2021 | 4,2000 | 4,2400 | 3,9900 | 4,0500 | 4,0500 | 31.931 |
| 24 mar 2021 | 3,9400 | 4,1900 | 3,8500 | 4,1500 | 4,1500 | 94.205 |
| 23 mar 2021 | 3,7900 | 3,9400 | 3,5800 | 3,9400 | 3,9400 | 48.432 |
| 22 mar 2021 | 3,8300 | 3,8500 | 3,7900 | 3,7900 | 3,7900 | 3.135 |
| 19 mar 2021 | 3,7800 | 3,8300 | 3,7700 | 3,7900 | 3,7900 | 10.336 |
| 18 mar 2021 | 3,7600 | 3,9000 | 3,7600 | 3,8300 | 3,8300 | 14.193 |
| 17 mar 2021 | 3,7700 | 3,8300 | 3,7500 | 3,7600 | 3,7600 | 10.305 |
| 16 mar 2021 | 3,7800 | 3,8200 | 3,7700 | 3,7700 | 3,7700 | 4.391 |
| 15 mar 2021 | 3,8100 | 3,8100 | 3,7600 | 3,7800 | 3,7800 | 6.788 |
| 12 mar 2021 | 3,7500 | 3,8100 | 3,7200 | 3,7600 | 3,7600 | 8.713 |
| 11 mar 2021 | 3,7400 | 3,8200 | 3,7000 | 3,7500 | 3,7500 | 19.680 |
| 10 mar 2021 | 3,7300 | 3,7800 | 3,7000 | 3,7400 | 3,7400 | 6.626 |
| 09 mar 2021 | 3,7200 | 3,8000 | 3,7200 | 3,7900 | 3,7900 | 7.529 |
| 08 mar 2021 | 3,7700 | 3,7800 | 3,6700 | 3,7500 | 3,7500 | 13.123 |
| 05 mar 2021 | 3,7700 | 3,9000 | 3,7500 | 3,8300 | 3,8300 | 7.827 |
| 04 mar 2021 | 3,9100 | 3,9100 | 3,7800 | 3,8500 | 3,8500 | 4.493 |
| 03 mar 2021 | 3,7900 | 3,9000 | 3,7500 | 3,9000 | 3,9000 | 3.236 |
| 02 mar 2021 | 3,7800 | 3,8600 | 3,7800 | 3,8200 | 3,8200 | 4.109 |
| 01 mar 2021 | 3,8000 | 3,8400 | 3,7800 | 3,8300 | 3,8300 | 1.780 |
| 26 feb 2021 | 3,8300 | 3,8300 | 3,7500 | 3,8000 | 3,8000 | 2.527 |
| 25 feb 2021 | 3,8500 | 3,8500 | 3,7800 | 3,8400 | 3,8400 | 2.284 |
| 24 feb 2021 | 3,8000 | 3,8600 | 3,8000 | 3,8000 | 3,8000 | 1.614 |
| 23 feb 2021 | 3,8100 | 3,8300 | 3,8000 | 3,8600 | 3,8600 | 6.169 |
| 22 feb 2021 | 3,8700 | 3,8700 | 3,8000 | 3,8600 | 3,8600 | 6.098 |
| 19 feb 2021 | 3,9000 | 3,9100 | 3,8000 | 3,8300 | 3,8300 | 5.623 |
| 18 feb 2021 | 3,8800 | 3,9200 | 3,8500 | 3,9000 | 3,9000 | 4.201 |
| 17 feb 2021 | 3,9000 | 3,9000 | 3,8500 | 3,8700 | 3,8700 | 2.047 |
| 16 feb 2021 | 3,8600 | 3,9100 | 3,8600 | 3,9000 | 3,9000 | 2.310 |
| 15 feb 2021 | 3,9200 | 3,9800 | 3,8700 | 3,8800 | 3,8800 | 4.269 |
| 12 feb 2021 | 3,8700 | 3,9300 | 3,8600 | 3,9300 | 3,9300 | 602 |
| 11 feb 2021 | 3,9300 | 3,9600 | 3,8100 | 3,9300 | 3,9300 | 20.500 |
| 10 feb 2021 | 3,9500 | 4,0500 | 3,8400 | 3,9800 | 3,9800 | 17.783 |
| 09 feb 2021 | 3,8000 | 3,9500 | 3,7900 | 3,9400 | 3,9400 | 16.840 |
| 08 feb 2021 | 3,8400 | 3,9000 | 3,7200 | 3,8700 | 3,8700 | 21.822 |
| 05 feb 2021 | 3,8800 | 3,9100 | 3,8400 | 3,9000 | 3,9000 | 10.222 |
| 04 feb 2021 | 3,8200 | 3,9100 | 3,7900 | 3,8800 | 3,8800 | 10.521 |
| 03 feb 2021 | 3,9800 | 3,9800 | 3,8000 | 3,8700 | 3,8700 | 6.267 |
| 02 feb 2021 | 3,8600 | 3,8800 | 3,8000 | 3,8800 | 3,8800 | 331 |
| 01 feb 2021 | 3,8500 | 3,9000 | 3,8000 | 3,8200 | 3,8200 | 1.550 |
| 29 gen 2021 | 3,8400 | 3,9000 | 3,7600 | 3,8500 | 3,8500 | 1.685 |
| 28 gen 2021 | 3,8000 | 3,8500 | 3,7100 | 3,7800 | 3,7800 | 8.963 |
| 27 gen 2021 | 3,9400 | 4,0000 | 3,8000 | 3,8600 | 3,8600 | 34.586 |
| 26 gen 2021 | 3,7000 | 3,7900 | 3,7000 | 3,7200 | 3,7200 | 4.879 |
| 25 gen 2021 | 3,7800 | 3,7800 | 3,6400 | 3,6600 | 3,6600 | 7.303 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
