Italia markets close in 7 hours 35 minutes

Recordati SpA (RER1.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
50,05+0,17 (+0,34%)
In data: 09:25AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202450,6550,6550,0550,0550,05-
03 mag 202450,1550,1549,1849,8849,88-
02 mag 202449,5849,5849,0049,2849,28-
30 apr 202449,2449,2448,3248,9248,92-
29 apr 202449,0849,0848,1848,4448,44-
26 apr 202448,0048,3448,0048,1848,18-
25 apr 202449,6649,6648,0648,0648,06-
24 apr 202451,2051,2549,7849,7849,78-
23 apr 202451,1051,6050,3551,6051,60-
22 apr 202449,8850,1548,7650,1550,15-
19 apr 202449,1449,1448,2648,7248,72-
18 apr 202449,0049,0048,0648,1848,18-
17 apr 202448,8848,8848,0248,0848,08-
16 apr 202448,1448,2448,0648,1248,12-
15 apr 202449,4249,4248,4248,6848,68-
12 apr 202448,0048,9648,0048,9648,96-
11 apr 202449,7449,7448,5248,9648,96-
10 apr 202449,6050,0048,0850,0050,00100
09 apr 202449,5649,5648,3048,3048,30-
08 apr 202448,0048,7648,0048,7648,76100
05 apr 202448,9848,9848,0648,0648,06-
04 apr 202450,3550,3548,9048,9048,90-
03 apr 202450,4550,4549,2449,3449,34-
02 apr 202450,8050,8049,9249,9249,92-
28 mar 202451,5451,5450,1050,2850,28-
27 mar 202451,3451,3450,6850,9250,92-
26 mar 202451,8051,8050,3050,3050,30-
25 mar 202452,0452,0450,9651,2051,20-
22 mar 202450,9051,2250,5051,0451,04-
21 mar 202451,2851,2850,2650,4650,46-
20 mar 202450,8050,8049,9950,2250,22-
19 mar 202451,5651,5650,0250,2650,26-
18 mar 202451,1451,8051,1451,1451,14-
15 mar 202452,4852,4851,6051,8851,88-
14 mar 202452,6252,6251,5851,5851,58-
13 mar 202452,9052,9051,7252,0452,04-
12 mar 202452,7652,7651,4251,7451,74-
11 mar 202452,3052,3051,6051,6851,68-
08 mar 202452,3852,3851,4451,7651,76-
07 mar 202451,5651,6250,9251,6251,62-
06 mar 202451,4851,4850,4050,7250,72-
05 mar 202451,3251,3250,5850,8050,80-
04 mar 202451,8051,8050,7850,7850,78-
01 mar 202451,8451,8450,1051,0851,08-
29 feb 202450,5250,5250,0050,5250,52-
28 feb 202450,7250,7249,9849,9949,99-
27 feb 202451,3451,3449,7849,9649,96-
26 feb 202452,5452,5450,9050,9050,90-
23 feb 202451,4651,7050,9651,7051,70-
22 feb 202450,5451,7650,0650,0650,06-
21 feb 202451,9851,9850,5250,6850,68-
20 feb 202450,9250,9250,3250,7250,72-
19 feb 202450,6450,6449,4550,1250,12-
16 feb 202449,3549,9249,3549,8449,84-
15 feb 202450,4850,4849,4549,7249,72-
14 feb 202450,0450,0449,3349,4949,49-
13 feb 202450,2650,2648,8749,0149,01-
12 feb 202450,5250,5249,4149,4149,41-
09 feb 202450,2250,2249,3149,3549,35-
08 feb 202450,3650,3849,0949,5649,56-
07 feb 202450,9250,9249,7249,7649,76-
06 feb 202449,2850,1849,2849,9049,90-
05 feb 202450,5250,5249,4149,6849,68-
02 feb 202449,4250,1049,4249,6649,66-
01 feb 202450,7450,7449,6249,6249,62-
31 gen 202449,2350,3049,2350,3050,30-
30 gen 202450,7050,7049,5249,6649,66-
29 gen 202450,6050,6049,5449,7449,74-
26 gen 202449,7249,8849,0749,8449,84-
25 gen 202449,6149,6148,7449,0749,07-
24 gen 202449,9049,9048,7048,7048,70-
23 gen 202449,4649,4648,1148,6548,65-
22 gen 202449,8449,8448,4248,4248,42-
19 gen 202449,9449,9448,6348,7648,76-
18 gen 202450,4250,4248,8048,8548,852.000
17 gen 202449,4249,6048,8549,2349,23-
16 gen 202449,5150,2048,4649,0349,03150
15 gen 202450,0450,0448,9948,9948,99-
12 gen 202449,3849,6048,9249,6049,60-
11 gen 202447,7848,7447,7848,6048,60-
10 gen 202448,5448,5447,5947,9247,92-
09 gen 202448,0748,0747,3447,8247,82-
08 gen 202447,5047,5046,6646,9646,96-
05 gen 202448,0348,0346,6746,6746,67-
04 gen 202447,8747,8747,3247,4347,43-
03 gen 202448,6448,6447,0647,0647,06-
02 gen 202447,0249,0047,0248,0348,03275
29 dic 202348,3048,3047,5947,9847,98-
28 dic 202348,2448,2447,3147,4447,44-
27 dic 202347,8647,8647,2347,3147,31-
22 dic 202347,7847,7847,1547,2647,26-
21 dic 202347,0647,2646,7847,1947,19-
20 dic 202347,8347,8346,5846,5846,58-
19 dic 202347,7447,7446,8547,0047,00-
18 dic 202347,4847,4846,5746,9146,91-
15 dic 202347,1847,2046,8046,9646,96-
14 dic 202347,3147,3146,1246,5246,52-
13 dic 202346,9346,9345,9145,9745,97-
12 dic 202346,5246,5246,0246,2446,24-
11 dic 202346,4746,5545,7345,7845,78-
*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...