Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,70-0,18 (-2,03%)
Alla chiusura: 03:19PM CEST
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20228,708,708,708,708,70200
11 ago 20228,888,888,888,888,88-
10 ago 20228,888,888,888,888,88-
09 ago 20228,888,888,888,888,88100
08 ago 20228,888,888,888,888,88-
05 ago 20228,888,888,888,888,88-
04 ago 20228,868,888,868,888,882.100
03 ago 20228,808,808,808,808,80500
02 ago 20228,868,868,868,868,86600
01 ago 20228,868,868,868,868,86600
29 lug 20228,828,848,828,848,842.000
28 lug 20228,848,848,648,648,643.600
27 lug 20228,768,768,768,768,76-
26 lug 20228,768,768,768,768,76100
25 lug 20228,608,748,608,748,74500
22 lug 20228,608,608,608,608,60100
21 lug 20228,508,508,508,508,50100
20 lug 20228,608,608,448,448,441.200
19 lug 20228,568,568,568,568,56100
18 lug 20228,428,428,428,428,42100
15 lug 20228,588,588,548,548,54700
14 lug 20228,868,868,468,468,461.800
13 lug 20228,688,708,688,708,70400
12 lug 20228,668,668,668,668,66-
11 lug 20228,668,668,668,668,66100
08 lug 20228,548,548,548,548,54100
07 lug 20228,468,688,468,648,641.000
06 lug 20228,528,608,528,568,561.900
05 lug 20228,568,568,568,568,56-
04 lug 20228,708,708,248,568,5617.200
01 lug 20228,808,888,808,888,88700
30 giu 20228,668,668,668,668,66-
29 giu 20228,708,708,668,668,662.500
28 giu 20228,688,888,648,888,883.800
27 giu 20228,668,848,668,848,842.400
24 giu 20228,668,668,668,668,66-
23 giu 20228,328,668,328,668,662.400
22 giu 20228,608,608,488,488,483.500
21 giu 20228,808,808,808,808,80-
20 giu 20228,808,808,808,808,80200
17 giu 20228,748,968,468,808,8011.300
16 giu 20228,408,588,288,588,582.400
15 giu 20228,208,608,208,608,604.800
14 giu 20228,308,408,228,328,322.800
13 giu 20228,508,588,408,408,407.700
10 giu 20228,708,708,588,608,604.300
09 giu 20228,848,848,848,848,84-
08 giu 20228,748,848,668,848,8411.300
07 giu 20228,808,868,608,868,863.800
06 giu 20228,828,828,828,828,821.600
03 giu 20228,948,948,948,948,94-
02 giu 20228,948,948,948,948,94100
01 giu 20228,908,908,908,908,90100
31 mag 20228,968,968,908,908,903.300
30 mag 20228,948,948,948,948,94500
27 mag 20228,968,968,848,848,842.500
26 mag 20228,888,888,848,848,843.000
25 mag 20228,848,968,848,848,844.300
24 mag 20228,948,968,948,968,961.800
23 mag 20228,868,868,848,848,842.100
20 mag 20228,948,968,948,968,965.700
19 mag 20228,888,968,848,848,843.700
18 mag 20229,029,029,029,029,02-
17 mag 20228,869,028,869,029,022.200
16 mag 20229,009,008,848,848,84400
13 mag 20229,009,009,009,009,001.000
12 mag 20229,009,028,988,988,984.300
11 mag 20229,169,189,169,169,163.300
10 mag 20229,189,208,909,089,0835.200
09 mag 20229,389,389,109,109,104.100
06 mag 20229,269,269,209,209,204.200
05 mag 20229,289,509,289,489,484.500
04 mag 20229,129,369,109,169,163.400
03 mag 20229,269,489,269,309,3014.000
02 mag 20229,269,269,109,109,10400
29 apr 20229,109,309,109,309,30200
28 apr 20229,229,229,229,229,22100
27 apr 20229,269,269,249,249,24600
26 apr 20229,249,309,249,309,301.000
25 apr 20229,309,309,209,209,2012.800
22 apr 20229,509,509,509,509,50400
21 apr 20229,509,569,249,549,542.100
20 apr 20229,429,429,309,409,403.200
19 apr 20229,409,409,409,409,404.700
14 apr 20229,309,509,309,509,5029.100
13 apr 20229,309,469,269,469,4612.500
12 apr 20229,209,409,209,369,367.500
11 apr 20229,169,209,169,209,20200
08 apr 20229,209,429,189,289,2819.800
07 apr 20229,029,029,029,029,02700
06 apr 20229,189,189,009,009,004.200
05 apr 20229,129,129,109,109,101.400
04 apr 20229,109,249,109,249,2419.300
01 apr 20229,109,209,109,109,1032.600
31 mar 20229,109,188,869,189,1840.700
30 mar 20229,109,109,049,049,047.300
29 mar 20228,988,988,988,988,98100
28 mar 20229,009,008,969,009,0055.600
25 mar 20228,948,968,828,968,963.000
24 mar 20229,229,289,009,009,0012.500
*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...