Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,2000+0,1500 (+4,92%)
Alla chiusura: 04:47PM CET
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 20233,10003,20003,10003,20003,20002.110
02 feb 20233,11003,11002,96003,05003,05007.542
01 feb 20233,10003,11003,10003,11003,11002.198
31 gen 20233,04003,12003,04003,11003,11003.248
30 gen 20233,10003,10002,99003,04003,04002.556
27 gen 20233,11003,11003,01003,07003,07006.775
26 gen 20233,07003,07003,07003,07003,0700-
25 gen 20233,07003,07003,07003,07003,07005.200
24 gen 20233,08003,08003,06003,08003,08008.000
23 gen 20233,08003,15003,06003,15003,15008.018
20 gen 20233,14003,14003,14003,14003,1400100
19 gen 20233,09003,09003,09003,09003,09004.000
18 gen 20233,12003,15003,12003,15003,15002.000
17 gen 20233,08003,08003,08003,08003,0800260
16 gen 20233,06003,14003,06003,14003,14001.926
13 gen 20233,06003,10003,06003,09003,09005.813
12 gen 20233,06003,06003,06003,06003,0600250
11 gen 20233,02003,05002,99003,05003,05001.713
10 gen 20233,05003,05003,05003,05003,05001.352
09 gen 20233,01003,01003,01003,01003,01003.533
06 gen 20233,00003,01003,00003,01003,0100191
05 gen 20233,05003,05003,01003,05003,05001.124
04 gen 20233,05003,14003,05003,06003,06004.102
03 gen 20233,07003,11003,06003,11003,11001.631
02 gen 20233,06003,16002,96003,10003,10002.431
30 dic 20223,05003,06002,96003,05003,0500755
29 dic 20223,00003,05002,95003,03003,03003.172
28 dic 20222,99003,05002,99003,05003,05003.800
27 dic 20223,01003,10003,01003,10003,1000535
23 dic 20223,07003,13003,02003,10003,10001.131
22 dic 20223,00003,00003,00003,00003,00001.003
21 dic 20223,01003,11002,99003,11003,11003.269
20 dic 20223,08003,14003,05003,05003,05001.330
19 dic 20223,13003,13003,13003,13003,1300-
16 dic 20223,13003,13003,13003,13003,1300-
15 dic 20223,03003,23003,03003,13003,13004.070
14 dic 20223,15003,24003,15003,24003,2400485
13 dic 20223,10003,10003,10003,10003,10001.201
12 dic 20223,10003,10003,10003,10003,1000-
09 dic 20223,07003,10003,05003,10003,1000820
08 dic 20223,15003,15003,15003,15003,1500-
07 dic 20223,15003,15003,15003,15003,1500-
06 dic 20223,15003,15003,15003,15003,15002
05 dic 20223,20003,20003,20003,20003,20001.000
02 dic 20223,33003,33003,20003,20003,2000186
01 dic 20223,13003,28003,10003,21003,21009.402
30 nov 20223,05003,10002,93003,03003,030011.025
29 nov 20223,08003,08003,08003,08003,0800558
28 nov 20223,12003,12003,08003,08003,08002.000
25 nov 20223,13003,13003,13003,13003,1300-
24 nov 20223,28003,35003,13003,13003,13002.321
23 nov 20223,36003,36003,15003,15003,15002.092
22 nov 20223,14003,28003,14003,28003,2800101
21 nov 20223,21003,34003,17003,17003,17002.282
18 nov 20223,23003,32003,23003,30003,30009.000
17 nov 20223,20003,20003,20003,20003,2000501
16 nov 20223,11003,11003,11003,11003,1100583
15 nov 20223,16003,31003,08003,26003,26001.092
14 nov 20223,10003,28003,10003,15003,15005.631
11 nov 20223,10003,10003,10003,10003,1000-
10 nov 20223,16003,20003,06003,10003,10004.410
09 nov 20223,19003,19003,08003,08003,08002.603
08 nov 20223,23003,30003,03003,03003,03003.468
07 nov 20222,97003,23002,97003,22003,22001.597
04 nov 20222,96002,97002,96002,97002,9700122
03 nov 20222,97002,97002,87002,94002,94001.334
02 nov 20222,96002,96002,88002,96002,9600760
01 nov 20222,94002,94002,94002,94002,9400186
31 ott 20222,90002,90002,90002,90002,9000330
28 ott 20222,93002,94002,83002,83002,83001.910
27 ott 20222,80002,95002,80002,89002,89002.114
26 ott 20222,76002,80002,76002,80002,80001.493
25 ott 20222,78002,80002,78002,80002,8000780
24 ott 20222,85002,85002,85002,85002,850050
21 ott 20222,82002,90002,82002,90002,9000277
20 ott 20222,90002,90002,90002,90002,9000-
19 ott 20222,90002,90002,90002,90002,9000-
18 ott 20222,90002,90002,90002,90002,9000-
17 ott 20222,81002,90002,81002,90002,90001.005
14 ott 20222,95002,95002,95002,95002,9500-
13 ott 20222,95002,95002,95002,95002,950020
12 ott 20222,81002,81002,81002,81002,8100-
11 ott 20222,77002,81002,77002,81002,810074
10 ott 20222,81002,81002,81002,81002,8100-
07 ott 20222,81002,81002,81002,81002,8100-
06 ott 20222,80002,81002,80002,81002,81001.192
05 ott 20222,79002,88002,79002,80002,8000445
04 ott 20222,83002,90002,83002,87002,87001.901
03 ott 20222,91002,91002,74002,87002,87003.413
30 set 20222,84002,95002,84002,95002,95001.345
29 set 20222,96002,96002,81002,85002,85003.162
28 set 20222,96002,98002,96002,97002,97001.688
27 set 20223,05003,09002,94003,04003,04008.197
26 set 20223,18003,20003,18003,20003,2000540
23 set 20223,19003,19003,19003,19003,1900-
22 set 20223,19003,19003,19003,19003,1900-
21 set 20223,19003,19003,19003,19003,1900-
20 set 20223,14003,19003,14003,19003,19001.416
19 set 20223,07003,24003,07003,24003,2400185
16 set 20223,18003,18003,18003,18003,18001.022
*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...