Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.390,11 +1.360,52 (+2,27%)
Redeia Corporación, S.A. (RED.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 16,78 | 16,87 | 16,68 | 16,75 | 16,75 | 768.481 |
| 16 mag 2024 | 16,77 | 16,80 | 16,64 | 16,77 | 16,77 | 929.135 |
| 15 mag 2024 | 16,49 | 16,83 | 16,49 | 16,76 | 16,76 | 1.035.887 |
| 14 mag 2024 | 16,49 | 16,62 | 16,37 | 16,49 | 16,49 | 602.337 |
| 13 mag 2024 | 16,45 | 16,55 | 16,37 | 16,49 | 16,49 | 778.220 |
| 10 mag 2024 | 16,30 | 16,50 | 16,29 | 16,45 | 16,45 | 912.850 |
| 09 mag 2024 | 16,30 | 16,33 | 16,16 | 16,30 | 16,30 | 607.956 |
| 08 mag 2024 | 16,08 | 16,33 | 16,03 | 16,30 | 16,30 | 842.975 |
| 07 mag 2024 | 15,97 | 16,18 | 15,94 | 16,08 | 16,08 | 970.539 |
| 06 mag 2024 | 15,95 | 16,01 | 15,88 | 15,89 | 15,89 | 432.755 |
| 03 mag 2024 | 16,00 | 16,07 | 15,78 | 15,91 | 15,91 | 1.136.325 |
| 02 mag 2024 | 15,50 | 15,92 | 15,50 | 15,91 | 15,91 | 1.318.926 |
| 30 apr 2024 | 15,67 | 15,78 | 15,63 | 15,65 | 15,65 | 1.043.846 |
| 29 apr 2024 | 15,53 | 15,76 | 15,53 | 15,73 | 15,73 | 676.196 |
| 26 apr 2024 | 15,63 | 15,70 | 15,53 | 15,57 | 15,57 | 914.085 |
| 25 apr 2024 | 15,99 | 15,99 | 15,53 | 15,64 | 15,64 | 664.456 |
| 24 apr 2024 | 15,98 | 16,02 | 15,91 | 15,93 | 15,93 | 1.206.466 |
| 23 apr 2024 | 16,01 | 16,11 | 15,96 | 16,01 | 16,01 | 841.481 |
| 22 apr 2024 | 15,98 | 16,03 | 15,86 | 15,99 | 15,99 | 785.932 |
| 19 apr 2024 | 15,89 | 15,95 | 15,69 | 15,94 | 15,94 | 1.228.458 |
| 18 apr 2024 | 15,72 | 15,78 | 15,61 | 15,75 | 15,75 | 1.138.722 |
| 17 apr 2024 | 15,54 | 15,70 | 15,50 | 15,62 | 15,62 | 1.463.832 |
| 16 apr 2024 | 15,74 | 15,89 | 15,50 | 15,53 | 15,53 | 1.855.034 |
| 15 apr 2024 | 15,74 | 15,81 | 15,62 | 15,69 | 15,69 | 1.663.780 |
| 12 apr 2024 | 15,64 | 15,82 | 15,61 | 15,77 | 15,77 | 1.176.996 |
| 11 apr 2024 | 15,38 | 15,67 | 15,38 | 15,51 | 15,51 | 1.546.729 |
| 10 apr 2024 | 15,73 | 15,74 | 15,37 | 15,44 | 15,44 | 1.458.680 |
| 09 apr 2024 | 15,48 | 15,55 | 15,44 | 15,49 | 15,49 | 796.545 |
| 08 apr 2024 | 15,40 | 15,56 | 15,39 | 15,48 | 15,48 | 649.852 |
| 05 apr 2024 | 15,67 | 15,71 | 15,36 | 15,40 | 15,40 | 959.584 |
| 04 apr 2024 | 15,71 | 15,79 | 15,68 | 15,69 | 15,69 | 1.857.035 |
| 03 apr 2024 | 15,65 | 15,74 | 15,60 | 15,71 | 15,71 | 805.790 |
| 02 apr 2024 | 15,73 | 15,75 | 15,61 | 15,69 | 15,69 | 1.248.084 |
| 28 mar 2024 | 15,98 | 16,00 | 15,73 | 15,81 | 15,81 | 1.130.624 |
| 27 mar 2024 | 15,91 | 16,02 | 15,88 | 15,98 | 15,98 | 1.151.374 |
| 26 mar 2024 | 15,90 | 16,01 | 15,88 | 15,91 | 15,91 | 961.561 |
| 25 mar 2024 | 15,97 | 15,97 | 15,85 | 15,91 | 15,91 | 797.272 |
| 22 mar 2024 | 15,78 | 15,97 | 15,78 | 15,97 | 15,97 | 1.173.345 |
| 21 mar 2024 | 15,86 | 16,00 | 15,75 | 15,76 | 15,76 | 1.892.654 |
| 20 mar 2024 | 15,43 | 15,91 | 15,43 | 15,86 | 15,86 | 1.443.724 |
| 19 mar 2024 | 15,44 | 15,51 | 15,38 | 15,45 | 15,45 | 1.211.141 |
| 18 mar 2024 | 15,29 | 15,51 | 15,20 | 15,45 | 15,45 | 1.593.584 |
| 15 mar 2024 | 15,20 | 15,36 | 15,20 | 15,27 | 15,27 | 2.447.652 |
| 14 mar 2024 | 15,12 | 15,40 | 15,08 | 15,18 | 15,18 | 860.794 |
| 13 mar 2024 | 15,14 | 15,23 | 15,01 | 15,09 | 15,09 | 1.400.602 |
| 12 mar 2024 | 15,44 | 15,44 | 15,11 | 15,11 | 15,11 | 3.009.925 |
| 11 mar 2024 | 15,37 | 15,48 | 15,30 | 15,35 | 15,35 | 1.035.075 |
| 08 mar 2024 | 15,49 | 15,54 | 15,30 | 15,39 | 15,39 | 931.733 |
| 07 mar 2024 | 15,20 | 15,52 | 15,10 | 15,40 | 15,40 | 1.022.306 |
| 06 mar 2024 | 15,06 | 15,27 | 15,01 | 15,24 | 15,24 | 1.305.132 |
| 05 mar 2024 | 15,10 | 15,23 | 14,95 | 15,14 | 15,14 | 2.555.709 |
| 04 mar 2024 | 14,74 | 14,86 | 14,64 | 14,84 | 14,84 | 689.119 |
| 01 mar 2024 | 14,68 | 14,91 | 14,60 | 14,73 | 14,73 | 1.524.515 |
| 29 feb 2024 | 14,52 | 14,78 | 14,52 | 14,70 | 14,70 | 3.038.221 |
| 28 feb 2024 | 14,90 | 14,90 | 14,51 | 14,52 | 14,52 | 1.078.151 |
| 27 feb 2024 | 14,78 | 14,90 | 14,67 | 14,81 | 14,81 | 1.000.821 |
| 26 feb 2024 | 14,87 | 14,97 | 14,72 | 14,84 | 14,84 | 787.873 |
| 23 feb 2024 | 14,88 | 14,95 | 14,74 | 14,79 | 14,79 | 944.582 |
| 22 feb 2024 | 15,09 | 15,14 | 14,85 | 14,90 | 14,90 | 1.296.480 |
| 21 feb 2024 | 15,04 | 15,15 | 14,96 | 15,02 | 15,02 | 612.243 |
| 20 feb 2024 | 14,81 | 15,13 | 14,66 | 15,09 | 15,09 | 875.025 |
| 19 feb 2024 | 14,69 | 14,85 | 14,66 | 14,82 | 14,82 | 477.943 |
| 16 feb 2024 | 14,88 | 14,88 | 14,66 | 14,72 | 14,72 | 897.140 |
| 15 feb 2024 | 14,48 | 14,88 | 14,48 | 14,81 | 14,81 | 1.102.746 |
| 14 feb 2024 | 14,52 | 14,61 | 14,46 | 14,47 | 14,47 | 438.248 |
| 13 feb 2024 | 14,62 | 14,68 | 14,51 | 14,52 | 14,52 | 927.121 |
| 12 feb 2024 | 14,45 | 14,65 | 14,44 | 14,60 | 14,60 | 738.886 |
| 09 feb 2024 | 14,52 | 14,53 | 14,36 | 14,40 | 14,40 | 1.160.887 |
| 08 feb 2024 | 14,69 | 14,74 | 14,50 | 14,50 | 14,50 | 1.164.841 |
| 07 feb 2024 | 14,88 | 14,94 | 14,69 | 14,69 | 14,69 | 858.380 |
| 06 feb 2024 | 15,06 | 15,09 | 14,80 | 14,86 | 14,86 | 1.183.769 |
| 05 feb 2024 | 15,06 | 15,27 | 15,01 | 15,09 | 15,09 | 934.978 |
| 02 feb 2024 | 15,36 | 15,40 | 15,06 | 15,10 | 15,10 | 884.732 |
| 01 feb 2024 | 15,35 | 15,50 | 15,26 | 15,28 | 15,28 | 1.130.389 |
| 31 gen 2024 | 15,29 | 15,51 | 15,27 | 15,43 | 15,43 | 1.163.196 |
| 30 gen 2024 | 15,20 | 15,26 | 15,04 | 15,23 | 15,23 | 1.106.193 |
| 29 gen 2024 | 15,04 | 15,23 | 14,97 | 15,23 | 15,23 | 1.396.798 |
| 26 gen 2024 | 14,94 | 15,09 | 14,90 | 15,04 | 15,04 | 860.272 |
| 25 gen 2024 | 15,09 | 15,09 | 14,84 | 14,86 | 14,86 | 812.481 |
| 24 gen 2024 | 14,96 | 15,10 | 14,95 | 14,98 | 14,98 | 994.569 |
| 23 gen 2024 | 15,09 | 15,19 | 14,92 | 14,95 | 14,95 | 604.758 |
| 22 gen 2024 | 14,88 | 15,18 | 14,86 | 15,11 | 15,11 | 1.176.161 |
| 19 gen 2024 | 15,02 | 15,19 | 14,84 | 14,86 | 14,86 | 1.713.847 |
| 18 gen 2024 | 14,81 | 15,16 | 14,76 | 15,06 | 15,06 | 2.034.389 |
| 17 gen 2024 | 15,00 | 15,00 | 14,71 | 14,87 | 14,87 | 1.342.115 |
| 16 gen 2024 | 15,17 | 15,26 | 15,08 | 15,13 | 15,13 | 2.393.443 |
| 15 gen 2024 | 15,16 | 15,23 | 15,13 | 15,22 | 15,22 | 897.809 |
| 12 gen 2024 | 14,87 | 15,20 | 14,87 | 15,20 | 15,20 | 1.281.576 |
| 11 gen 2024 | 14,76 | 14,89 | 14,74 | 14,88 | 14,88 | 1.820.819 |
| 10 gen 2024 | 14,80 | 14,81 | 14,69 | 14,77 | 14,77 | 918.197 |
| 09 gen 2024 | 14,94 | 14,94 | 14,80 | 14,87 | 14,87 | 544.636 |
| 08 gen 2024 | 14,94 | 15,02 | 14,85 | 14,94 | 14,94 | 582.844 |
| 05 gen 2024 | 14,94 | 15,05 | 14,76 | 14,88 | 14,88 | 810.559 |
| 04 gen 2024 | 14,69 | 15,02 | 14,69 | 15,02 | 15,02 | 1.269.528 |
| 03 gen 2024 | 14,70 | 14,86 | 14,66 | 14,70 | 14,70 | 1.109.504 |
| 03 gen 2024 | 0.2727 Dividendo | |||||
| 02 gen 2024 | 15,00 | 15,02 | 14,80 | 14,92 | 14,65 | 1.305.733 |
| 29 dic 2023 | 14,91 | 14,94 | 14,88 | 14,91 | 14,64 | 608.276 |
| 28 dic 2023 | 14,95 | 15,00 | 14,91 | 14,91 | 14,64 | 476.348 |
| 27 dic 2023 | 14,96 | 15,05 | 14,91 | 14,94 | 14,67 | 1.434.091 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.