Italia markets close in 6 hours 21 minutes

Reply S.p.A. (REY.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
137,60+0,30 (+0,22%)
In data: 10:54AM CEST. Mercato aperto.
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 2024137,30137,80135,80137,60137,602.167
17 lug 2024139,00139,00136,50137,30137,3030.527
16 lug 2024140,20140,20139,20139,80139,8030.767
15 lug 2024140,90142,00140,00140,20140,2018.330
12 lug 2024140,50142,10139,70141,60141,6041.893
11 lug 2024141,00142,00139,30140,00140,0032.644
10 lug 2024140,10140,50137,60140,00140,0018.117
09 lug 2024139,70141,00138,10139,20139,2029.458
08 lug 2024141,10141,60139,70140,20140,2025.293
05 lug 2024140,40142,20140,00141,40141,4026.211
04 lug 2024140,00140,20139,10140,20140,2013.179
03 lug 2024137,10140,20136,90139,60139,6025.632
02 lug 2024135,50136,70135,00136,30136,3025.604
01 lug 2024137,80139,70134,70136,10136,1034.526
28 giu 2024139,40140,30137,80137,80137,8037.875
27 giu 2024137,30138,60135,60138,20138,2016.993
26 giu 2024142,30142,30136,90137,50137,5039.350
25 giu 2024141,20142,20138,60140,40140,4031.904
24 giu 2024138,50142,50138,50142,20142,2051.102
21 giu 2024138,90139,20137,90138,10138,1045.227
20 giu 2024134,30139,40134,20139,00139,0072.548
19 giu 2024135,20135,20133,30133,80133,8027.558
18 giu 2024134,10135,20132,20135,20135,2037.612
17 giu 2024133,90136,70132,80133,80133,8037.185
14 giu 2024134,40135,30133,40133,40133,4051.014
13 giu 2024137,00137,60133,40134,40134,4030.357
12 giu 2024133,50137,00130,40136,50136,5030.429
11 giu 2024135,70137,70133,40133,40133,4042.302
10 giu 2024136,10136,90134,00136,00136,0025.171
07 giu 2024134,20136,80133,80136,60136,6056.616
06 giu 2024132,20134,10131,60134,10134,1051.747
05 giu 2024129,20131,50128,50130,80130,8035.125
04 giu 2024128,40129,40127,90128,50128,5034.273
03 giu 2024127,40129,10126,60128,40128,4048.109
31 mag 2024133,00133,00125,50126,40126,40120.249
30 mag 2024133,20134,30132,10133,30133,3034.032
29 mag 2024138,10138,10133,20133,60133,6031.260
28 mag 2024137,90138,90137,20137,50137,5067.457
27 mag 2024136,00137,90136,00137,60137,6014.469
24 mag 2024136,70138,20135,50136,40136,4033.117
23 mag 2024136,30136,80135,50136,00136,0027.179
22 mag 2024136,40137,40135,20136,00136,0030.523
21 mag 2024135,80137,00134,00136,50136,5035.019
20 mag 2024135,80136,50135,10136,10136,1026.899
20 mag 20241 Dividendo
17 mag 2024136,80138,20134,90136,80135,8041.588
16 mag 2024134,40137,90134,20136,80135,8045.484
15 mag 2024134,90139,60132,30133,10132,13109.186
14 mag 2024125,40135,70124,90135,70134,7192.775
13 mag 2024127,10127,60125,60125,90124,9835.833
10 mag 2024127,90127,90126,20127,10126,1724.776
09 mag 2024127,50127,60126,50127,00126,0710.223
08 mag 2024126,70128,20125,80127,00126,0720.786
07 mag 2024124,50126,90124,20126,90125,9727.429
06 mag 2024124,10125,00123,30124,50123,5916.628
03 mag 2024124,10125,70123,50124,10123,1914.253
02 mag 2024123,00124,00121,30123,30122,4039.744
30 apr 2024124,00124,60122,90123,00122,1029.504
29 apr 2024124,00124,60122,70123,90122,9934.936
26 apr 2024124,60125,80123,00124,10123,1956.653
25 apr 2024123,70126,70117,20124,10123,1932.138
24 apr 2024126,60127,20124,30124,60123,6918.819
23 apr 2024124,10126,80123,20125,70124,7829.625
22 apr 2024121,30124,80121,30123,10122,2022.094
19 apr 2024122,00122,50120,30121,30120,4134.707
18 apr 2024124,30124,40120,50123,30122,4025.617
17 apr 2024124,40125,10123,60123,90122,9925.960
16 apr 2024126,10126,10122,70124,60123,6943.473
15 apr 2024126,80129,90126,40127,00126,0724.053
12 apr 2024128,40129,50125,60126,80125,8725.263
11 apr 2024127,70128,60126,10127,50126,5724.108
10 apr 2024128,70129,10126,60127,70126,7724.737
09 apr 2024129,40129,70127,20128,30127,3630.737
08 apr 2024128,10130,10126,70130,10129,1531.302
05 apr 2024129,70130,30127,80128,40127,4647.746
04 apr 2024131,70133,00130,00131,40130,4431.244
03 apr 2024129,90132,20127,20132,10131,1346.476
02 apr 2024131,90134,00129,90129,90128,9543.333
28 mar 2024133,20133,70131,20131,20130,2431.501
27 mar 2024129,40132,90129,30132,80131,8337.232
26 mar 2024129,90130,60129,00129,60128,6536.065
25 mar 2024131,40131,70129,50129,50128,5541.883
22 mar 2024131,60131,90129,20131,70130,7479.478
21 mar 2024132,80134,20130,10131,00130,0481.048
20 mar 2024131,70132,10127,40131,80130,84110.589
19 mar 2024133,10133,20130,90132,70131,7371.291
18 mar 2024133,00133,80131,00132,80131,8337.792
15 mar 2024132,10134,80132,00132,00131,04143.284
14 mar 2024132,50134,70128,80130,90129,94128.599
13 mar 2024125,80133,00123,40132,50131,53148.979
12 mar 2024125,50125,90122,90124,70123,7938.747
11 mar 2024127,00127,80122,30124,00123,0993.357
08 mar 2024126,30128,10124,30127,60126,6737.813
07 mar 2024125,80127,50124,40126,40125,4822.580
06 mar 2024123,30125,50121,60125,10124,1950.282
05 mar 2024127,60127,90122,40122,40121,5137.927
04 mar 2024127,00128,50127,00128,10127,1621.338
01 mar 2024129,00129,90126,80127,60126,6743.239
29 feb 2024127,70129,00127,60128,20127,2641.342
28 feb 2024127,80128,60126,70128,50127,5629.231
*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...