Italia markets closed

REVO Insurance S.p.A. (REVO.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,06+0,04 (+0,44%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
20 lug 2023 - 20 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20249,049,069,049,069,06841
18 lug 20249,029,029,029,029,021.912
17 lug 20249,069,129,009,029,028.156
16 lug 20249,069,129,049,049,046.667
15 lug 20249,049,129,009,069,0610.083
12 lug 20249,089,109,009,109,1019.470
11 lug 20249,049,109,049,109,106.809
10 lug 20249,129,129,069,109,1015.553
09 lug 20249,149,149,109,149,142.826
08 lug 20249,109,149,109,129,1210.817
05 lug 20249,049,169,049,089,089.579
04 lug 20249,109,109,049,069,064.939
03 lug 20249,109,129,049,069,0617.697
02 lug 20249,029,109,029,109,109.992
01 lug 20249,089,089,009,089,0821.259
28 giu 20249,009,129,009,089,086.421
27 giu 20249,149,148,969,069,0615.540
26 giu 20249,129,169,089,149,1416.976
25 giu 20249,109,149,069,149,1431.565
24 giu 20249,129,129,069,109,1014.534
21 giu 20249,009,109,009,069,0663.479
20 giu 20249,049,089,009,069,0642.012
19 giu 20248,929,048,929,049,049.146
18 giu 20248,969,028,908,988,9817.568
17 giu 20248,928,988,848,968,9615.733
14 giu 20248,928,968,868,908,9011.489
13 giu 20249,009,008,868,868,8621.125
12 giu 20248,969,008,908,968,968.968
11 giu 20248,988,988,668,968,966.859
10 giu 20249,009,008,928,968,964.956
07 giu 20248,968,968,848,968,9616.733
06 giu 20249,009,008,968,968,968.078
05 giu 20249,009,008,968,968,967.250
04 giu 20249,009,008,849,009,00110.395
03 giu 20249,069,068,908,948,9413.870
31 mag 20248,949,108,849,069,0621.386
30 mag 20248,889,008,889,009,0026.183
29 mag 20249,029,028,908,908,902.635
28 mag 20249,029,028,909,009,005.971
27 mag 20248,809,028,809,029,0210.780
24 mag 20248,828,888,808,808,80581
23 mag 20248,908,908,788,788,783.988
22 mag 20248,908,948,628,908,908.702
21 mag 20248,828,928,828,888,884.178
20 mag 20248,948,968,868,868,8612.683
20 mag 20240.084 Dividendo
17 mag 20249,009,008,869,008,927.830
16 mag 20249,009,088,949,008,923.322
15 mag 20249,049,069,009,008,921.873
14 mag 20249,009,008,949,008,9235.006
13 mag 20248,849,088,849,068,988.776
10 mag 20248,808,868,808,848,765.429
09 mag 20248,788,808,688,788,703.224
08 mag 20248,748,788,708,788,701.997
07 mag 20248,788,788,608,768,6835.282
06 mag 20248,828,868,768,808,7217.028
03 mag 20248,848,908,608,808,723.879
02 mag 20248,848,988,808,908,826.093
30 apr 20248,908,908,808,808,721.993
29 apr 20248,909,088,888,908,821.804
26 apr 20248,868,968,848,888,801.231
25 apr 20248,848,848,788,848,76299
24 apr 20248,908,948,848,848,761.072
23 apr 20248,848,908,808,908,821.434
22 apr 20248,928,928,808,908,8255.213
19 apr 20248,908,968,868,968,882.883
18 apr 20248,868,908,848,908,821.221
17 apr 20248,888,908,888,908,82649
16 apr 20249,009,008,948,948,86746
15 apr 20249,009,008,968,988,90429
12 apr 20249,009,008,989,008,927.707
11 apr 20248,989,008,929,008,925.445
10 apr 20249,049,068,909,008,9214.994
09 apr 20249,089,088,849,028,9420.895
08 apr 20248,949,108,949,089,008.969
05 apr 20249,069,068,888,968,883.955
04 apr 20248,989,068,949,008,9222.141
03 apr 20249,129,129,009,008,92973
02 apr 20249,089,109,049,068,98998
28 mar 20249,069,129,069,068,9859.646
27 mar 20249,129,128,909,068,9836.062
26 mar 20249,129,149,069,109,0218.770
25 mar 20249,109,129,109,109,024.486
22 mar 20249,009,108,969,109,0210.525
21 mar 20249,009,128,968,968,8820.928
20 mar 20248,789,068,789,068,9826.896
19 mar 20248,808,908,608,788,7012.212
18 mar 20249,069,088,808,808,7218.023
15 mar 20248,969,068,889,048,9610.228
14 mar 20248,909,008,708,988,9071.828
13 mar 20248,768,828,608,828,7428.344
12 mar 20248,688,768,688,768,685.555
11 mar 20248,608,828,468,708,626.875
08 mar 20248,728,848,508,548,4612.980
07 mar 20248,828,828,508,748,664.105
06 mar 20248,808,908,748,808,721.758
05 mar 20248,788,808,708,808,723.583
04 mar 20248,628,768,548,768,687.173
01 mar 20248,748,748,408,588,5047.351
29 feb 20248,788,808,608,688,6027.377
*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...