Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,38-0,30 (-4,49%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
27 feb 2023 - 27 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
23 nov 20234,805,244,805,245,24258.750
22 nov 20234,594,834,514,814,8175.000
21 nov 20234,714,714,484,594,5977.250
20 nov 20234,514,774,514,674,67186.000
17 nov 20234,024,463,954,464,46171.000
16 nov 20234,064,063,914,044,0413.500
15 nov 20234,054,054,014,014,0113.500
14 nov 20234,144,144,004,004,0052.500
13 nov 20234,164,164,094,124,1221.000
10 nov 20234,114,214,114,154,1533.750
09 nov 20234,134,134,004,134,1339.750
08 nov 20234,204,204,014,104,1030.750
07 nov 20234,054,203,994,184,1849.500
06 nov 20234,104,144,004,064,0644.250
03 nov 20234,204,204,054,114,1129.250
02 nov 20234,254,274,064,184,18106.500
01 nov 20234,284,284,184,254,2530.000
31 ott 20234,144,274,074,254,25114.750
30 ott 20234,044,164,004,044,0475.000
27 ott 20234,244,303,983,983,98186.750
26 ott 20233,914,163,784,134,13142.500
25 ott 20233,593,983,503,983,98270.000
24 ott 20233,333,603,103,573,57441.000
23 ott 20233,653,703,343,363,36234.000
20 ott 20234,014,073,563,743,74165.000
19 ott 20234,154,204,024,124,1297.500
18 ott 20234,234,274,164,194,1982.500
17 ott 20234,084,234,084,214,21111.000
16 ott 20234,014,134,014,064,0684.000
13 ott 20234,084,174,014,024,02103.500
12 ott 20234,104,264,014,034,03213.000
11 ott 20234,124,123,944,124,1287.000
10 ott 20234,304,344,074,104,10172.500
09 ott 20234,244,484,014,264,26384.000
06 ott 20233,924,303,924,244,24342.000
*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...