Italia markets closed

Recordati SpA (RER1.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
50,80+0,45 (+0,89%)
Alla chiusura: 07:31PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202450,3050,9550,3050,8050,8038
16 mag 202451,2552,0550,3550,3550,35-
15 mag 202450,6051,4550,6051,3551,35-
14 mag 202450,1050,7050,1050,3050,30-
13 mag 202450,6050,6050,0550,0550,05-
10 mag 202450,1551,1050,1550,3550,35-
09 mag 202450,8551,0549,9449,9849,98-
08 mag 202450,8051,0550,7550,7550,75-
07 mag 202450,1550,3550,0550,0550,05-
06 mag 202450,5050,9549,9849,9849,98-
03 mag 202450,1050,9050,1050,3550,35-
02 mag 202449,5250,2049,5249,8049,80-
30 apr 202449,1450,0049,1449,6249,62-
29 apr 202449,0249,3649,0249,0249,02-
26 apr 202449,0449,1048,7048,7048,70-
25 apr 202449,5849,5848,4048,4048,40-
24 apr 202453,1053,1049,6049,6049,60-
23 apr 202451,0052,5551,0052,1552,15-
22 apr 202449,8250,8549,8050,8050,80-
19 apr 202448,9849,6648,9849,4649,46-
18 apr 202448,9249,3448,7249,1649,16-
17 apr 202448,8248,9248,5648,5648,56-
16 apr 202448,9849,2248,9249,0649,06-
15 apr 202449,2849,7049,2849,3049,30-
12 apr 202449,2249,6648,8848,8848,88-
11 apr 202449,6849,6848,7048,8648,86-
10 apr 202449,5649,7849,4449,5449,54-
09 apr 202449,5049,6249,1849,1849,18-
08 apr 202449,0849,7048,6249,5249,52-
05 apr 202448,8849,1648,4649,1649,16-
04 apr 202450,2550,5049,4449,4449,44-
03 apr 202450,4050,5050,1050,1050,10-
02 apr 202450,7051,2050,3050,3050,30-
28 mar 202451,5051,5050,8450,8450,84-
27 mar 202451,2651,8651,2651,3451,34-
26 mar 202451,7251,7251,1851,2051,20-
25 mar 202452,0052,1851,6051,6051,6038
22 mar 202450,8452,2050,8452,1052,10-
21 mar 202451,1851,4050,9450,9450,94-
20 mar 202450,7651,3850,6250,6250,62-
19 mar 202451,5451,5450,6050,8250,82-
18 mar 202452,6852,8051,4651,4651,46-
15 mar 202452,4253,0052,4252,4452,44-
14 mar 202452,5652,8452,3652,3652,36-
13 mar 202452,8452,9652,4852,4852,48-
12 mar 202452,6852,8052,6052,6652,66-
11 mar 202452,2852,7452,2852,3452,34-
08 mar 202452,3452,7652,2852,2852,28-
07 mar 202451,4652,6251,4652,1852,18-
06 mar 202451,4451,8451,4451,5651,56-
05 mar 202451,2851,7251,2851,3251,32-
04 mar 202451,7451,9251,3251,3251,32-
01 mar 202451,7651,7651,0451,5051,50-
29 feb 202450,4851,5650,4851,3651,36-
28 feb 202450,6651,1450,3250,3250,32-
27 feb 202451,3051,3050,5650,5650,56-
26 feb 202452,4652,6051,2651,2651,26-
23 feb 202451,4252,6851,4252,4852,48-
22 feb 202452,2252,6851,2851,2851,28-
21 feb 202451,9052,0251,4851,6651,66-
20 feb 202450,8651,9650,8651,7051,70-
19 feb 202450,6051,1050,3850,8650,86-
16 feb 202450,9250,9250,5850,5850,58-
15 feb 202450,4250,7050,4250,7050,70-
14 feb 202449,9650,4849,9650,0850,08-
13 feb 202450,2450,4049,8349,8349,83-
12 feb 202450,4650,5050,2850,2850,28-
09 feb 202450,1450,4850,1450,3050,30-
08 feb 202450,3450,5650,0650,0650,06-
07 feb 202450,8651,0250,1850,1850,18-
06 feb 202450,8251,1250,6850,6850,68-
05 feb 202450,4250,6250,4250,4250,42-
02 feb 202450,9650,9650,3250,3250,32-
01 feb 202450,6651,4850,5650,7050,70-
31 gen 202450,8851,3050,6650,8850,88-
30 gen 202450,6850,8050,6050,8050,80-
29 gen 202450,5450,7050,4250,4250,42-
26 gen 202449,7250,6449,7250,4850,48-
25 gen 202449,6249,8149,5649,5649,56-
24 gen 202449,8949,8949,5649,5649,56-
23 gen 202449,4149,7249,0049,3349,33-
22 gen 202449,7950,0449,1849,1849,18-
19 gen 202449,9249,9249,4849,4849,48-
18 gen 202450,3650,3649,3649,6249,62-
17 gen 202449,3250,4249,3249,9649,96-
16 gen 202449,3749,9149,3249,7149,71-
15 gen 202450,8250,9049,5849,5849,58-
12 gen 202449,2750,5649,2750,5650,56-
11 gen 202449,3949,6548,9748,9748,97-
10 gen 202448,4349,0248,3349,0249,02-
09 gen 202447,9948,6647,9948,5448,54-
08 gen 202447,3848,1647,3847,8047,80-
05 gen 202447,9047,9047,2747,4447,44-
04 gen 202447,7748,3047,7748,1448,14-
03 gen 202448,5748,9647,6247,6247,62-
02 gen 202448,4249,1248,4248,6248,62-
29 dic 202348,2448,9148,2448,8048,80-
28 dic 202348,1748,3648,0548,0548,05-
27 dic 202347,7348,1947,7347,9547,95-
22 dic 202347,6748,1247,6747,8447,84-
*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...