Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,2396+0,0014 (+0,11%)
Alla chiusura: 12:22PM CEST
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 20231,23821,24841,23821,23961,23964.500
23 mar 20231,24661,25301,21041,23821,238249.500
22 mar 20231,22101,26001,22081,24661,246642.000
21 mar 20231,22501,31981,22501,26961,2696225.000
20 mar 20231,18881,22381,17001,22381,223837.500
17 mar 20231,19541,19541,15021,18881,188836.000
16 mar 20231,17961,18001,15001,17501,175075.000
15 mar 20231,13501,16981,11801,15941,159457.000
14 mar 20231,12961,13461,11501,13161,131636.000
13 mar 20231,13501,13501,09001,12941,129446.500
10 mar 20231,11021,13461,11021,13461,134616.500
09 mar 20231,13001,13481,11001,13481,134822.500
08 mar 20231,09681,14481,09681,13481,134854.000
07 mar 20231,09001,09681,08081,09681,096825.500
06 mar 20231,08981,09681,08001,08401,084016.500
03 mar 20231,09001,09681,08021,08981,089810.500
02 mar 20231,07001,08921,07001,08701,087015.000
01 mar 20231,09481,09481,08001,08321,083210.500
28 feb 20231,09001,09641,05041,09281,092845.000
27 feb 20231,09181,09481,07501,08741,087416.500
24 feb 20231,09281,09281,09281,09281,09281.500
23 feb 20231,12201,12221,06001,08381,083873.500
22 feb 20231,06481,11381,06001,10661,1066115.500
21 feb 20231,04501,05941,04021,05881,058836.000
20 feb 20231,06461,06501,03501,06501,065031.500
17 feb 20231,05981,05981,02081,04881,048810.500
16 feb 20231,06001,06001,05001,05961,05964.500
15 feb 20231,06041,06041,04281,05781,05787.500
14 feb 20231,06121,06121,03901,05961,059634.500
13 feb 20231,00501,07001,00501,05541,055461.500
10 feb 20231,01961,01960,99141,00961,009631.500
09 feb 20231,01981,01981,00541,01881,018815.000
08 feb 20231,01981,02001,00181,01961,019637.500
07 feb 20231,00501,01881,00501,01881,018819.500
06 feb 20230,99601,00780,99601,00781,00786.000
03 feb 20230,96040,99590,96040,98810,988136.000
02 feb 20230,98870,98990,95220,97960,979634.500
01 feb 20230,98980,98980,97500,98890,988916.500
31 gen 20230,99890,99890,96000,98580,985879.500
30 gen 20230,99991,00940,98010,98600,986043.500
27 gen 20230,98400,99950,96440,99950,999551.000
26 gen 20230,99190,99970,97000,97790,977964.500
25 gen 20231,00181,00860,97010,98450,984563.000
24 gen 20231,06001,06440,99531,00041,0004114.000
23 gen 20231,09001,09001,03821,05361,0536342.000
20 gen 20231,05801,12881,05001,08941,0894126.000
19 gen 20231,09001,12941,04481,04781,0478112.500
18 gen 20231,11721,17881,07521,07781,0778106.500
17 gen 20231,12001,12961,09021,11881,118833.000
16 gen 20231,08021,12261,08021,11001,110048.000
13 gen 20231,02921,10001,02581,09981,0998159.000
12 gen 20231,02501,02801,01601,02421,024212.000
11 gen 20231,00581,09901,00001,01961,0196153.000
10 gen 20231,00301,00300,99040,99500,995019.500
09 gen 20231,01861,01960,99511,00381,003884.000
06 gen 20231,00741,00740,99281,00161,001645.000
05 gen 20230,99951,01980,99261,00101,001067.500
04 gen 20231,00121,00220,99301,00161,001631.500
03 gen 20231,00001,00160,99280,99760,997633.000
02 gen 20230,99991,00200,99011,00181,001839.000
30 dic 20221,00201,00240,99121,00001,000054.000
29 dic 20221,00401,01460,99511,00301,003063.000
28 dic 20221,00481,00720,99041,00701,007016.500
27 dic 20221,00621,00621,00541,00581,005815.000
23 dic 20220,99201,01480,99201,00241,002416.500
22 dic 20221,02241,02240,99901,01461,014616.500
21 dic 20221,03301,03361,00081,02181,021860.000
20 dic 20221,03341,03341,03341,03341,03346.000
19 dic 20221,02961,03381,02961,03381,033819.500
16 dic 20221,01001,03801,00841,02981,029878.000
15 dic 20221,01461,03000,99811,01981,0198111.000
14 dic 20221,01801,02240,99411,01681,016836.000
13 dic 20221,00461,02360,99001,01881,018872.000
12 dic 20221,00061,00940,99511,00801,008034.500
09 dic 20221,00001,02780,99501,00301,003028.500
08 dic 20221,02481,03421,00001,00641,006439.000
07 dic 20221,03261,03261,03261,03261,0326-
06 dic 20221,02421,03261,02421,03261,03267.500
05 dic 20221,03421,03421,03421,03421,03426.000
02 dic 20221,02981,03481,01001,02001,020037.500
01 dic 20221,03481,03481,03481,03481,03487.500
30 nov 20221,02981,03481,00021,03381,033858.500
29 nov 20221,00501,02880,98001,02681,026864.500
28 nov 20221,03821,03821,00501,03481,03489.000
25 nov 20221,01621,02981,01621,02981,02989.000
24 nov 20221,03961,03961,03961,03961,0396-
23 nov 20221,03781,03961,03401,03961,039610.500
22 nov 20221,03981,08420,95021,02781,0278162.000
21 nov 20221,03501,03961,03501,03961,039612.000
18 nov 20221,03701,05501,00001,03341,033463.000
17 nov 20220,99981,03960,99981,03861,038655.500
16 nov 20220,97000,99700,97000,99600,996025.500
15 nov 20220,99701,00940,97200,97760,977667.500
14 nov 20220,97500,99880,96810,98970,989724.000
11 nov 20220,96990,97890,95940,97890,978915.000
10 nov 20220,97501,01500,95000,96800,968096.000
09 nov 20220,94920,96490,94910,95750,957510.500
08 nov 20220,98900,98900,95500,97000,970018.000
07 nov 20220,97000,97800,97000,97690,97697.500
04 nov 20221,00501,01460,94000,96500,9650139.500
*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...