Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,8200+0,0300 (+0,63%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20244,71504,84504,71504,82004,82005.888
25 lug 20244,98504,98504,66504,79004,790038.611
24 lug 20244,96504,96504,86004,92004,920012.535
23 lug 20245,02005,05004,82004,94004,940045.379
22 lug 20244,72005,08004,72005,02005,020046.642
19 lug 20245,12005,12004,70004,82004,820069.321
18 lug 20245,05005,17005,02005,10005,100010.933
17 lug 20245,22005,22004,92005,12005,120028.479
16 lug 20245,18005,28005,15005,19005,190026.163
15 lug 20245,26005,40005,20005,31005,310043.117
12 lug 20245,12005,19005,02005,18005,180036.472
11 lug 20245,02005,08004,90005,06005,060019.380
10 lug 20244,92005,08004,92005,03005,030016.535
09 lug 20244,98005,07004,94005,00005,000011.416
08 lug 20244,98004,98004,90004,98004,980010.506
05 lug 20244,94004,98004,85004,98004,980018.997
04 lug 20245,18005,18004,79004,94004,940074.583
03 lug 20245,11005,25005,10005,14005,140013.061
02 lug 20245,06005,19005,06005,11005,110011.334
01 lug 20245,05005,09004,96505,08005,080016.153
28 giu 20245,19005,29004,95505,09005,090054.190
27 giu 20245,26005,27005,07005,13005,130011.930
26 giu 20245,34005,35005,12005,22005,220018.356
25 giu 20245,42005,43005,28005,34005,34009.987
24 giu 20245,43005,49005,27005,42005,420017.378
21 giu 20245,47005,47005,24005,39005,390021.341
20 giu 20245,58005,66005,37005,39005,390020.285
19 giu 20245,65005,65005,52005,62005,62009.868
18 giu 20245,50005,67005,40005,65005,650025.664
17 giu 20245,53005,53005,37005,49005,490010.599
14 giu 20245,59005,59005,32005,52005,520025.591
13 giu 20245,70005,70005,37005,49005,490017.310
12 giu 20245,62005,66005,52005,66005,660018.965
11 giu 20245,68005,73005,46005,52005,520043.060
10 giu 20245,48005,69005,35005,67005,670031.932
07 giu 20245,51005,51005,38005,47005,470019.160
06 giu 20245,57005,57005,36005,44005,440040.293
05 giu 20245,63005,67005,53005,54005,540023.180
04 giu 20245,69005,73005,53005,57005,570023.057
03 giu 20245,81005,82005,60005,67005,670015.654
31 mag 20245,94005,94005,70005,73005,730012.057
30 mag 20245,92005,94005,78005,85005,850025.298
29 mag 20246,06006,06005,84005,94005,940013.557
28 mag 20246,08006,10005,97006,04006,04008.587
27 mag 20245,99006,05005,95006,05006,050032.026
24 mag 20245,92005,96005,82005,96005,960014.279
23 mag 20245,89005,95005,78005,95005,950019.827
22 mag 20245,99006,08005,77005,81005,810038.749
21 mag 20245,93006,10005,79005,98005,980031.228
20 mag 20245,87005,87005,71005,84005,840024.098
17 mag 20245,80005,93005,66005,87005,870031.107
16 mag 20245,91006,00005,75005,81005,810035.237
15 mag 20246,02006,19005,91006,00006,000018.817
14 mag 20246,20006,20005,96006,12006,120027.633
13 mag 20246,25006,25006,02006,12006,12006.458
10 mag 20246,39006,48006,10006,21006,210029.577
09 mag 20246,52006,53006,30006,38006,380010.408
08 mag 20246,55006,55006,31006,49006,490017.892
07 mag 20246,65006,68006,42006,50006,500036.712
06 mag 20246,43006,60006,32006,51006,510049.312
03 mag 20246,11006,59006,10006,32006,3200120.032
02 mag 20246,06006,10005,96006,10006,100029.657
30 apr 20246,08006,08005,89006,04006,040013.737
29 apr 20245,74006,05005,69006,04006,040038.044
26 apr 20245,70005,72005,61005,71005,71009.927
25 apr 20245,90006,09005,60005,67005,670036.803
24 apr 20246,09006,09005,86006,04006,040027.919
23 apr 20245,57006,12005,42005,96005,9600102.425
22 apr 20245,48005,60005,22005,52005,520040.683
19 apr 20245,50005,55005,34005,37005,370010.980
18 apr 20245,50005,55005,41005,47005,470016.244
17 apr 20245,44005,50005,24005,50005,500037.096
16 apr 20245,85005,85005,35005,42005,420098.975
15 apr 20245,83005,95005,60005,82005,820020.543
12 apr 20245,82006,02005,60005,72005,720033.189
11 apr 20245,75005,83005,62005,78005,780033.640
10 apr 20245,90006,16005,70005,81005,810054.958
09 apr 20245,88005,91005,70005,78005,780010.379
08 apr 20245,76005,88005,60005,82005,820024.451
05 apr 20245,90005,96005,66005,66005,660018.394
04 apr 20245,86005,88005,72005,85005,850017.496
03 apr 20245,72005,94005,45005,81005,810062.916
02 apr 20245,90005,92005,46005,70005,700067.218
28 mar 20246,06006,06005,70005,84005,840039.408
27 mar 20246,04006,06005,86005,98005,980027.499
26 mar 20246,18006,20005,84006,02006,020071.568
25 mar 20246,26006,48006,04006,20006,200096.983
22 mar 20246,22006,30006,02006,20006,200019.616
21 mar 20246,30006,40006,20006,20006,200029.200
20 mar 20246,18006,36006,08006,24006,240084.221
19 mar 20245,86006,26005,62006,18006,180097.409
18 mar 20246,18006,20005,82005,96005,960079.029
15 mar 20246,42006,52006,02006,18006,180090.903
14 mar 20246,72006,72006,34006,40006,400052.683
13 mar 20246,72006,92006,56006,60006,600093.840
12 mar 20246,66006,82006,54006,66006,660035.605
11 mar 20247,00007,16006,70006,84006,840036.999
08 mar 20247,26007,26006,90007,06007,060028.830
07 mar 20247,28007,36007,04007,14007,140038.170
06 mar 20246,74007,28006,70007,22007,220072.996
*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...