Italia markets closed

Redelfi S.p.A. (RDF.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,47-0,03 (-0,55%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20245,505,555,415,475,4716.244
17 apr 20245,445,505,245,505,5037.096
16 apr 20245,855,855,355,425,4298.975
15 apr 20245,835,955,605,825,8220.543
12 apr 20245,826,025,605,725,7233.189
11 apr 20245,755,835,625,785,7833.640
10 apr 20245,906,165,705,815,8154.958
09 apr 20245,885,915,705,785,7810.379
08 apr 20245,765,885,605,825,8224.451
05 apr 20245,905,965,665,665,6618.394
04 apr 20245,865,885,725,855,8517.496
03 apr 20245,725,945,455,815,8162.916
02 apr 20245,905,925,465,705,7067.218
28 mar 20246,066,065,705,845,8439.408
27 mar 20246,046,065,865,985,9827.499
26 mar 20246,186,205,846,026,0271.568
25 mar 20246,266,486,046,206,2096.983
22 mar 20246,226,306,026,206,2019.616
21 mar 20246,306,406,206,206,2029.200
20 mar 20246,186,366,086,246,2484.221
19 mar 20245,866,265,626,186,1897.409
18 mar 20246,186,205,825,965,9679.029
15 mar 20246,426,526,026,186,1890.903
14 mar 20246,726,726,346,406,4052.683
13 mar 20246,726,926,566,606,6093.840
12 mar 20246,666,826,546,666,6635.605
11 mar 20247,007,166,706,846,8436.999
08 mar 20247,267,266,907,067,0628.830
07 mar 20247,287,367,047,147,1438.170
06 mar 20246,747,286,707,227,2272.996
05 mar 20246,966,966,626,806,8040.159
04 mar 20246,706,766,566,626,627.710
01 mar 20246,846,846,546,646,6441.591
29 feb 20246,886,966,666,746,7424.423
28 feb 20246,406,926,386,866,8688.416
27 feb 20246,706,706,226,386,3837.894
26 feb 20246,666,786,546,686,6818.413
23 feb 20246,946,966,386,726,7282.647
22 feb 20246,987,086,806,866,8628.877
21 feb 20247,107,166,767,047,0418.854
20 feb 20247,267,346,847,047,0448.303
19 feb 20247,427,487,247,247,2437.942
16 feb 20247,527,527,247,387,3818.048
15 feb 20247,347,607,027,427,4274.125
14 feb 20247,347,407,207,307,3016.202
13 feb 20247,707,707,167,327,3258.663
12 feb 20247,427,607,207,607,6065.416
09 feb 20247,347,587,107,247,2488.090
08 feb 20246,607,246,267,167,16151.497
07 feb 20246,866,866,006,606,60173.771
06 feb 20247,007,006,606,706,7052.602
05 feb 20246,507,046,346,946,94132.130
02 feb 20247,827,906,606,606,60282.000
01 feb 20248,208,227,827,827,8245.000
31 gen 20248,268,268,028,208,2027.750
30 gen 20248,228,408,088,208,2056.250
29 gen 20248,268,308,088,148,1412.750
26 gen 20248,168,448,108,208,2040.500
25 gen 20248,308,428,188,328,3221.750
24 gen 20248,628,668,348,488,4839.000
23 gen 20248,568,748,448,568,5650.250
22 gen 20248,248,748,208,568,5684.000
19 gen 20248,809,088,008,248,24273.750
18 gen 20248,088,808,008,688,68207.750
17 gen 20247,708,107,708,108,1083.250
16 gen 20247,988,007,727,887,8828.500
15 gen 20247,968,007,807,967,9637.500
12 gen 20247,987,987,747,827,8232.250
11 gen 20248,228,227,847,907,9049.500
10 gen 20248,128,228,008,188,1833.000
09 gen 20247,968,287,768,108,10132.000
08 gen 20248,108,287,827,867,86112.500
05 gen 20248,628,668,148,288,28116.250
04 gen 20248,529,008,148,508,50249.000
03 gen 20248,848,868,228,468,46187.500
02 gen 20248,348,908,008,708,70390.750
29 dic 20238,028,607,928,088,08379.500
28 dic 20237,208,127,107,807,80384.750
27 dic 20236,607,086,486,986,98315.750
22 dic 20236,106,606,026,546,54324.000
21 dic 20235,766,205,766,006,00105.750
20 dic 20235,705,825,665,785,7816.500
19 dic 20235,785,845,645,785,7825.500
18 dic 20235,685,785,545,765,7656.250
15 dic 20235,825,965,465,725,72306.750
14 dic 20235,986,225,685,765,76108.750
13 dic 20235,465,985,405,985,98461.250
12 dic 20235,726,005,165,285,28397.500
11 dic 20236,686,705,945,965,96318.000
08 dic 20236,266,706,246,626,62151.500
07 dic 20236,046,406,026,226,22137.250
06 dic 20235,606,005,606,006,00111.750
05 dic 20235,605,605,445,545,5430.000
04 dic 20235,845,845,425,605,6048.000
01 dic 20235,805,825,605,725,7250.250
30 nov 20235,826,005,665,725,7265.250
29 nov 20235,705,865,445,805,80103.500
28 nov 20235,826,145,625,625,62228.000
27 nov 20235,545,845,485,705,70147.750
24 nov 20235,265,685,205,585,58178.500
*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...