Italia markets close in 2 hours 20 minutes

Reti S.p.A. (RETI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,04000,0000 (0,00%)
In data: 03:47PM CEST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 20241,99002,04001,99002,04002,04004.500
16 apr 20242,00002,00002,00002,00002,00003.000
15 apr 20242,00002,04002,00002,00002,000013.500
15 apr 20240.058 Dividendo
12 apr 20242,06002,06002,02002,06002,002013.500
11 apr 20242,08002,08002,08002,08002,02141.500
10 apr 20242,08002,08002,04002,08002,021410.500
09 apr 20242,06002,10002,06002,10002,04097.500
08 apr 20242,06002,06002,06002,06002,00206.000
05 apr 20242,08002,10002,04002,06002,002015.000
04 apr 20242,04002,08002,04002,08002,02149.000
03 apr 20242,04002,10002,02002,04001,982621.000
02 apr 20242,12002,12001,91002,06002,0020111.000
28 mar 20242,14002,14002,14002,14002,0797-
27 mar 20242,14002,14002,14002,14002,07971.500
26 mar 20242,14002,14002,10002,12002,06037.500
25 mar 20242,16002,16002,10002,16002,099215.000
22 mar 20242,14002,14002,14002,14002,07979.000
21 mar 20242,14002,14002,12002,12002,06034.500
20 mar 20242,10002,14002,10002,14002,07979.000
19 mar 20242,06002,10002,06002,06002,00204.500
18 mar 20242,10002,10002,06002,08002,021412.000
15 mar 20242,10002,10002,06002,06002,002016.500
14 mar 20242,12002,12002,08002,08002,021415.000
13 mar 20242,16002,16002,04002,12002,060354.000
12 mar 20242,06002,18002,06002,16002,099233.000
11 mar 20242,24002,24002,04002,06002,0020126.000
08 mar 20242,26002,28002,14002,24002,176942.000
07 mar 20242,26002,30002,26002,30002,235215.000
06 mar 20242,36002,36002,28002,30002,235267.500
05 mar 20242,46002,48002,32002,36002,293657.000
04 mar 20242,58002,64002,42002,44002,371379.500
01 mar 20242,50002,52002,36002,50002,429696.000
29 feb 20242,40002,48002,36002,40002,332451.000
28 feb 20242,40002,40002,34002,40002,332431.500
27 feb 20242,48002,50002,36002,40002,332443.500
26 feb 20242,30002,54002,30002,44002,3713234.000
23 feb 20242,18002,30002,16002,30002,235245.000
22 feb 20242,18002,24002,18002,20002,138113.500
21 feb 20242,20002,20002,14002,16002,09927.500
20 feb 20242,20002,24002,16002,16002,09929.000
19 feb 20242,16002,16002,16002,16002,09921.500
16 feb 20242,10002,20002,08002,16002,099222.500
15 feb 20242,14002,14002,10002,14002,079712.000
14 feb 20242,18002,18002,16002,16002,099210.500
13 feb 20242,24002,26002,22002,22002,157516.500
12 feb 20242,20002,28002,20002,28002,215810.500
09 feb 20242,26002,26002,18002,20002,138133.000
08 feb 20242,28002,30002,24002,28002,215830.000
07 feb 20242,28002,28002,20002,28002,215843.500
06 feb 20242,24002,30002,22002,30002,235230.000
05 feb 20242,20002,30002,20002,28002,215860.000
02 feb 20242,18002,22002,10002,20002,138142.000
01 feb 20242,14002,24002,14002,20002,138157.000
31 gen 20242,08002,12002,06002,12002,060321.000
30 gen 20242,06002,08002,04002,08002,02147.500
29 gen 20242,00002,12002,00002,04001,982648.000
26 gen 20242,00002,00001,96002,00001,94379.000
25 gen 20241,99001,99001,99001,99001,93401.500
24 gen 20242,00002,00001,97001,98001,92434.500
23 gen 20242,02002,02002,00002,00001,94374.500
22 gen 20242,02002,02001,98001,98001,92436.000
19 gen 20241,95001,95001,95001,95001,89511.500
18 gen 20241,98001,98001,98001,98001,9243-
17 gen 20241,95001,98001,94001,98001,92436.000
16 gen 20241,95001,95001,95001,95001,89511.500
15 gen 20241,95001,95001,95001,95001,895110.500
12 gen 20241,96001,96001,96001,96001,90481.500
11 gen 20241,98001,98001,97001,97001,91453.000
10 gen 20241,94001,99001,94001,97001,914510.500
09 gen 20241,97001,97001,92001,92001,865916.500
08 gen 20241,97001,97001,97001,97001,91454.500
05 gen 20241,97002,02001,97002,02001,963112.000
04 gen 20242,00002,00002,00002,00001,9437-
03 gen 20242,00002,00002,00002,00001,9437-
02 gen 20241,98002,10001,97002,00001,943724.000
29 dic 20231,99001,99001,99001,99001,9340-
28 dic 20231,91001,99001,91001,99001,93406.000
27 dic 20231,91001,95001,90001,90001,846515.000
22 dic 20231,98001,98001,91001,91001,856210.500
21 dic 20231,98001,98001,98001,98001,92431.500
20 dic 20231,96002,06001,96001,98001,924315.000
19 dic 20231,93001,93001,93001,93001,8757-
18 dic 20231,94001,94001,86001,93001,875710.500
15 dic 20231,95001,97001,92001,97001,914513.500
14 dic 20231,95001,95001,95001,95001,89511.500
13 dic 20231,99002,02001,96001,96001,90487.500
12 dic 20231,92001,92001,92001,92001,86591.500
11 dic 20231,96001,97001,93001,93001,87576.000
08 dic 20231,90001,97001,90001,97001,91457.500
07 dic 20231,87001,89001,87001,88001,82714.500
06 dic 20231,91001,97001,90001,90001,846510.500
05 dic 20231,91001,91001,91001,91001,8562-
04 dic 20231,92001,92001,90001,91001,856213.500
01 dic 20231,93001,94001,92001,92001,865910.500
30 nov 20231,98002,00001,94001,94001,885413.500
29 nov 20232,00002,00001,90001,95001,895115.000
28 nov 20232,00002,02002,00002,02001,96313.000
27 nov 20231,98002,04001,98002,04001,982615.000
24 nov 20231,94002,04001,94001,97001,914510.500
*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...