Italia markets close in 7 hours 15 minutes
FTSE MIB
26.367,46 +160,79 (+0,61%) Dow Jones
32.432,08 +194,55 (+0,60%) Nasdaq
11.768,84 -55,12 (-0,47%) Nikkei 225
27.518,25 +41,38 (+0,15%) Petrolio
73,04 +0,23 (+0,32%) Bitcoin EUR
24.927,12 -776,52 (-3,02%)
Reply S.p.A. (REY.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 09:59AM CEST. Mercato aperto.
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mar 2023 | 110,60 | 111,00 | 109,00 | 109,30 | 109,30 | 1.777 |
| 27 mar 2023 | 110,30 | 111,10 | 109,50 | 109,80 | 109,80 | 28.420 |
| 24 mar 2023 | 113,90 | 113,90 | 109,60 | 109,80 | 109,80 | 45.706 |
| 23 mar 2023 | 112,10 | 114,10 | 111,20 | 113,40 | 113,40 | 25.132 |
| 22 mar 2023 | 114,40 | 114,80 | 111,90 | 112,20 | 112,20 | 43.555 |
| 21 mar 2023 | 116,50 | 116,50 | 114,60 | 114,80 | 114,80 | 41.692 |
| 20 mar 2023 | 112,40 | 115,20 | 110,60 | 113,70 | 113,70 | 43.506 |
| 17 mar 2023 | 116,70 | 117,40 | 112,90 | 113,00 | 113,00 | 84.588 |
| 16 mar 2023 | 111,80 | 117,20 | 111,30 | 115,50 | 115,50 | 66.488 |
| 15 mar 2023 | 114,10 | 114,10 | 107,20 | 110,80 | 110,80 | 171.342 |
| 14 mar 2023 | 113,00 | 118,50 | 111,80 | 115,80 | 115,80 | 126.104 |
| 13 mar 2023 | 112,40 | 113,60 | 108,40 | 112,70 | 112,70 | 64.371 |
| 10 mar 2023 | 113,80 | 114,80 | 111,10 | 111,60 | 111,60 | 82.493 |
| 09 mar 2023 | 113,60 | 115,80 | 112,20 | 115,40 | 115,40 | 57.649 |
| 08 mar 2023 | 114,20 | 114,50 | 112,50 | 114,30 | 114,30 | 71.803 |
| 07 mar 2023 | 115,00 | 115,90 | 113,70 | 113,90 | 113,90 | 60.994 |
| 06 mar 2023 | 117,00 | 117,00 | 114,90 | 115,30 | 115,30 | 74.479 |
| 03 mar 2023 | 115,70 | 117,10 | 114,80 | 116,00 | 116,00 | 50.960 |
| 02 mar 2023 | 113,10 | 115,50 | 112,50 | 114,60 | 114,60 | 32.448 |
| 01 mar 2023 | 113,80 | 115,60 | 112,50 | 113,90 | 113,90 | 56.925 |
| 28 feb 2023 | 115,30 | 115,30 | 112,60 | 113,80 | 113,80 | 64.065 |
| 27 feb 2023 | 117,30 | 117,80 | 115,20 | 115,30 | 115,30 | 22.355 |
| 24 feb 2023 | 117,40 | 117,40 | 114,80 | 115,30 | 115,30 | 18.757 |
| 23 feb 2023 | 117,80 | 118,80 | 116,20 | 116,20 | 116,20 | 21.097 |
| 22 feb 2023 | 117,20 | 117,90 | 115,50 | 117,20 | 117,20 | 48.744 |
| 21 feb 2023 | 119,00 | 119,80 | 117,90 | 118,80 | 118,80 | 24.365 |
| 20 feb 2023 | 119,90 | 120,70 | 118,90 | 119,60 | 119,60 | 14.087 |
| 17 feb 2023 | 120,50 | 121,90 | 119,00 | 120,30 | 120,30 | 36.025 |
| 16 feb 2023 | 123,90 | 123,90 | 121,00 | 121,80 | 121,80 | 23.713 |
| 15 feb 2023 | 121,80 | 123,80 | 121,70 | 122,60 | 122,60 | 18.853 |
| 14 feb 2023 | 122,00 | 123,40 | 120,90 | 121,90 | 121,90 | 24.133 |
| 13 feb 2023 | 121,60 | 121,60 | 119,50 | 121,60 | 121,60 | 16.464 |
| 10 feb 2023 | 123,00 | 123,90 | 118,70 | 120,10 | 120,10 | 46.329 |
| 09 feb 2023 | 126,70 | 126,70 | 124,50 | 124,50 | 124,50 | 23.662 |
| 08 feb 2023 | 126,10 | 127,70 | 124,90 | 125,30 | 125,30 | 26.820 |
| 07 feb 2023 | 126,40 | 126,80 | 125,00 | 125,20 | 125,20 | 38.003 |
| 06 feb 2023 | 126,70 | 127,10 | 124,90 | 126,20 | 126,20 | 19.146 |
| 03 feb 2023 | 125,80 | 127,50 | 124,80 | 127,30 | 127,30 | 41.698 |
| 02 feb 2023 | 124,80 | 127,60 | 124,80 | 127,00 | 127,00 | 60.043 |
| 01 feb 2023 | 119,80 | 122,60 | 119,80 | 120,90 | 120,90 | 25.066 |
| 31 gen 2023 | 117,20 | 119,80 | 116,40 | 118,90 | 118,90 | 29.078 |
| 30 gen 2023 | 120,20 | 120,70 | 117,60 | 117,60 | 117,60 | 43.749 |
| 27 gen 2023 | 120,50 | 121,80 | 119,40 | 121,20 | 121,20 | 25.551 |
| 26 gen 2023 | 121,10 | 121,70 | 119,80 | 120,10 | 120,10 | 20.218 |
| 25 gen 2023 | 120,70 | 120,70 | 118,30 | 120,00 | 120,00 | 49.285 |
| 24 gen 2023 | 120,90 | 121,80 | 119,40 | 120,30 | 120,30 | 19.908 |
| 23 gen 2023 | 119,50 | 120,70 | 118,70 | 120,50 | 120,50 | 28.101 |
| 20 gen 2023 | 118,10 | 119,10 | 116,10 | 118,80 | 118,80 | 34.209 |
| 19 gen 2023 | 120,70 | 121,30 | 116,20 | 117,10 | 117,10 | 73.594 |
| 18 gen 2023 | 121,00 | 123,10 | 120,20 | 121,70 | 121,70 | 72.574 |
| 17 gen 2023 | 119,40 | 121,60 | 119,00 | 120,80 | 120,80 | 31.568 |
| 16 gen 2023 | 118,30 | 120,60 | 117,60 | 119,30 | 119,30 | 39.796 |
| 13 gen 2023 | 112,70 | 118,00 | 112,30 | 117,30 | 117,30 | 76.083 |
| 12 gen 2023 | 114,30 | 115,70 | 111,10 | 112,30 | 112,30 | 63.056 |
| 11 gen 2023 | 109,00 | 114,00 | 108,70 | 113,80 | 113,80 | 61.421 |
| 10 gen 2023 | 109,40 | 109,50 | 107,80 | 108,60 | 108,60 | 42.963 |
| 09 gen 2023 | 107,70 | 111,40 | 107,70 | 110,00 | 110,00 | 54.952 |
| 06 gen 2023 | 107,70 | 108,30 | 106,00 | 107,10 | 107,10 | 42.667 |
| 05 gen 2023 | 108,00 | 109,70 | 107,10 | 107,10 | 107,10 | 34.629 |
| 04 gen 2023 | 109,10 | 110,40 | 108,00 | 108,80 | 108,80 | 23.871 |
| 03 gen 2023 | 108,00 | 110,70 | 107,40 | 108,50 | 108,50 | 22.334 |
| 02 gen 2023 | 110,50 | 110,70 | 106,70 | 107,10 | 107,10 | 21.075 |
| 30 dic 2022 | 109,50 | 109,50 | 107,00 | 107,00 | 107,00 | 18.922 |
| 29 dic 2022 | 106,50 | 109,50 | 105,50 | 109,10 | 109,10 | 17.305 |
| 28 dic 2022 | 108,20 | 108,20 | 106,50 | 106,80 | 106,80 | 17.316 |
| 27 dic 2022 | 109,60 | 109,60 | 107,10 | 107,70 | 107,70 | 11.391 |
| 23 dic 2022 | 108,00 | 109,20 | 107,00 | 107,80 | 107,80 | 14.676 |
| 22 dic 2022 | 110,40 | 111,90 | 107,90 | 108,20 | 108,20 | 28.646 |
| 21 dic 2022 | 108,60 | 111,10 | 108,60 | 110,50 | 110,50 | 24.299 |
| 20 dic 2022 | 107,50 | 109,00 | 106,40 | 108,20 | 108,20 | 32.702 |
| 19 dic 2022 | 108,80 | 110,10 | 108,00 | 108,80 | 108,80 | 35.904 |
| 16 dic 2022 | 116,10 | 116,50 | 107,80 | 108,60 | 108,60 | 147.068 |
| 15 dic 2022 | 118,10 | 119,20 | 116,20 | 116,60 | 116,60 | 53.354 |
| 14 dic 2022 | 119,30 | 120,90 | 118,40 | 120,10 | 120,10 | 51.109 |
| 13 dic 2022 | 115,90 | 122,10 | 114,30 | 119,80 | 119,80 | 75.692 |
| 12 dic 2022 | 112,40 | 115,50 | 112,40 | 115,20 | 115,20 | 30.946 |
| 09 dic 2022 | 112,30 | 114,30 | 111,20 | 113,50 | 113,50 | 56.607 |
| 08 dic 2022 | 112,90 | 114,00 | 110,60 | 111,90 | 111,90 | 27.651 |
| 07 dic 2022 | 113,00 | 113,60 | 111,30 | 112,30 | 112,30 | 26.491 |
| 06 dic 2022 | 115,80 | 116,10 | 112,90 | 113,60 | 113,60 | 33.568 |
| 05 dic 2022 | 119,40 | 119,90 | 115,70 | 116,70 | 116,70 | 42.562 |
| 02 dic 2022 | 118,10 | 121,80 | 117,80 | 119,80 | 119,80 | 58.434 |
| 01 dic 2022 | 116,20 | 119,00 | 116,20 | 118,90 | 118,90 | 60.155 |
| 30 nov 2022 | 113,30 | 114,90 | 112,80 | 112,80 | 112,80 | 32.838 |
| 29 nov 2022 | 116,30 | 116,30 | 112,50 | 112,50 | 112,50 | 33.053 |
| 28 nov 2022 | 114,60 | 116,10 | 113,90 | 115,50 | 115,50 | 39.659 |
| 25 nov 2022 | 114,80 | 116,60 | 114,10 | 115,50 | 115,50 | 47.460 |
| 24 nov 2022 | 113,50 | 115,50 | 113,10 | 115,00 | 115,00 | 36.946 |
| 23 nov 2022 | 111,10 | 113,60 | 109,40 | 113,20 | 113,20 | 36.272 |
| 22 nov 2022 | 109,80 | 111,00 | 108,60 | 110,60 | 110,60 | 32.092 |
| 21 nov 2022 | 111,70 | 111,90 | 108,70 | 110,10 | 110,10 | 47.143 |
| 18 nov 2022 | 112,10 | 113,30 | 108,90 | 112,80 | 112,80 | 64.476 |
| 17 nov 2022 | 111,20 | 111,90 | 109,70 | 111,10 | 111,10 | 51.615 |
| 16 nov 2022 | 114,70 | 115,50 | 110,60 | 110,70 | 110,70 | 61.465 |
| 15 nov 2022 | 119,00 | 119,20 | 111,90 | 115,50 | 115,50 | 95.094 |
| 14 nov 2022 | 126,80 | 127,10 | 118,90 | 118,90 | 118,90 | 60.280 |
| 11 nov 2022 | 126,00 | 128,40 | 124,10 | 126,80 | 126,80 | 45.755 |
| 10 nov 2022 | 112,80 | 125,40 | 111,20 | 125,30 | 125,30 | 52.354 |
| 09 nov 2022 | 114,40 | 114,80 | 112,30 | 114,00 | 114,00 | 21.709 |
| 08 nov 2022 | 112,40 | 115,10 | 111,60 | 115,10 | 115,10 | 30.289 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
