Mail

REY.MI - Reply S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 mag 2023	101,80	101,80	100,10	101,70	101,70	44.551
25 mag 2023	101,50	101,50	100,30	100,80	100,80	41.207
24 mag 2023	103,60	103,70	99,35	100,90	100,90	75.556
23 mag 2023	104,60	107,30	104,60	104,80	104,80	38.990
22 mag 2023	105,80	106,40	104,10	104,60	104,60	68.102
22 mag 2023	1 Dividendo
19 mag 2023	103,80	107,40	103,50	106,60	105,60	60.803
18 mag 2023	104,30	104,80	102,90	103,50	102,53	64.546
17 mag 2023	104,20	104,40	103,10	103,90	102,93	30.361
16 mag 2023	104,90	105,20	102,40	104,60	103,62	56.247
15 mag 2023	103,20	105,40	103,00	104,30	103,32	61.165
12 mag 2023	103,00	104,50	102,70	103,00	102,03	39.457
11 mag 2023	104,30	104,30	102,40	103,00	102,03	23.610
10 mag 2023	104,10	104,10	102,70	102,90	101,93	39.083
09 mag 2023	105,60	105,60	103,00	103,50	102,53	53.000
08 mag 2023	105,30	106,20	105,00	105,90	104,91	22.797
05 mag 2023	103,90	105,30	103,30	105,00	104,02	20.942
04 mag 2023	102,90	103,10	101,60	103,10	102,13	50.240
03 mag 2023	105,10	105,10	103,00	103,00	102,03	30.751
02 mag 2023	106,50	106,50	103,90	104,30	103,32	37.416
28 apr 2023	104,20	106,50	103,90	105,50	104,51	31.610
27 apr 2023	104,50	105,10	103,30	104,20	103,22	46.019
26 apr 2023	104,60	105,10	103,10	105,00	104,02	30.104
25 apr 2023	106,40	106,60	105,10	105,10	104,11	31.207
24 apr 2023	106,40	107,40	105,40	106,40	105,40	22.295
21 apr 2023	105,80	107,60	105,00	106,70	105,70	33.902
20 apr 2023	106,90	106,90	104,30	105,70	104,71	62.048
19 apr 2023	109,50	110,00	106,80	106,80	105,80	55.923
18 apr 2023	110,20	111,10	109,60	110,00	108,97	14.322
17 apr 2023	111,30	111,90	109,60	109,70	108,67	21.193
14 apr 2023	113,40	114,10	110,60	111,30	110,26	26.441
13 apr 2023	111,50	112,90	111,00	112,50	111,44	39.809
12 apr 2023	112,40	113,50	110,80	111,00	109,96	38.217
11 apr 2023	112,40	113,70	112,30	112,40	111,35	34.851
06 apr 2023	112,40	112,50	110,60	111,30	110,26	21.519
05 apr 2023	112,40	113,60	111,70	112,60	111,54	13.934
04 apr 2023	113,70	115,60	112,40	112,50	111,44	39.144
03 apr 2023	116,20	116,20	113,50	113,70	112,63	22.308
31 mar 2023	116,90	116,90	114,50	115,50	114,42	50.473
30 mar 2023	115,00	117,80	114,50	116,40	115,31	67.873
29 mar 2023	111,20	112,20	110,00	112,20	111,15	24.664
28 mar 2023	110,60	111,00	108,60	110,20	109,17	28.423
27 mar 2023	110,30	111,10	109,50	109,80	108,77	28.420
24 mar 2023	113,90	113,90	109,60	109,80	108,77	45.706
23 mar 2023	112,10	114,10	111,20	113,40	112,34	25.132
22 mar 2023	114,40	114,80	111,90	112,20	111,15	43.555
21 mar 2023	116,50	116,50	114,60	114,80	113,72	41.692
20 mar 2023	112,40	115,20	110,60	113,70	112,63	43.506
17 mar 2023	116,70	117,40	112,90	113,00	111,94	84.588
16 mar 2023	111,80	117,20	111,30	115,50	114,42	66.488
15 mar 2023	114,10	114,10	107,20	110,80	109,76	171.342
14 mar 2023	113,00	118,50	111,80	115,80	114,71	126.104
13 mar 2023	112,40	113,60	108,40	112,70	111,64	64.371
10 mar 2023	113,80	114,80	111,10	111,60	110,55	82.493
09 mar 2023	113,60	115,80	112,20	115,40	114,32	57.649
08 mar 2023	114,20	114,50	112,50	114,30	113,23	71.803
07 mar 2023	115,00	115,90	113,70	113,90	112,83	60.994
06 mar 2023	117,00	117,00	114,90	115,30	114,22	74.479
03 mar 2023	115,70	117,10	114,80	116,00	114,91	50.960
02 mar 2023	113,10	115,50	112,50	114,60	113,52	32.448
01 mar 2023	113,80	115,60	112,50	113,90	112,83	56.925
28 feb 2023	115,30	115,30	112,60	113,80	112,73	64.065
27 feb 2023	117,30	117,80	115,20	115,30	114,22	22.355
24 feb 2023	117,40	117,40	114,80	115,30	114,22	18.757
23 feb 2023	117,80	118,80	116,20	116,20	115,11	21.097
22 feb 2023	117,20	117,90	115,50	117,20	116,10	48.744
21 feb 2023	119,00	119,80	117,90	118,80	117,69	24.365
20 feb 2023	119,90	120,70	118,90	119,60	118,48	14.087
17 feb 2023	120,50	121,90	119,00	120,30	119,17	36.025
16 feb 2023	123,90	123,90	121,00	121,80	120,66	23.713
15 feb 2023	121,80	123,80	121,70	122,60	121,45	18.853
14 feb 2023	122,00	123,40	120,90	121,90	120,76	24.133
13 feb 2023	121,60	121,60	119,50	121,60	120,46	16.464
10 feb 2023	123,00	123,90	118,70	120,10	118,97	46.329
09 feb 2023	126,70	126,70	124,50	124,50	123,33	23.662
08 feb 2023	126,10	127,70	124,90	125,30	124,12	26.820
07 feb 2023	126,40	126,80	125,00	125,20	124,03	38.003
06 feb 2023	126,70	127,10	124,90	126,20	125,02	19.146
03 feb 2023	125,80	127,50	124,80	127,30	126,11	41.698
02 feb 2023	124,80	127,60	124,80	127,00	125,81	60.043
01 feb 2023	119,80	122,60	119,80	120,90	119,77	25.066
31 gen 2023	117,20	119,80	116,40	118,90	117,78	29.078
30 gen 2023	120,20	120,70	117,60	117,60	116,50	43.749
27 gen 2023	120,50	121,80	119,40	121,20	120,06	25.551
26 gen 2023	121,10	121,70	119,80	120,10	118,97	20.218
25 gen 2023	120,70	120,70	118,30	120,00	118,87	49.285
24 gen 2023	120,90	121,80	119,40	120,30	119,17	19.908
23 gen 2023	119,50	120,70	118,70	120,50	119,37	28.101
20 gen 2023	118,10	119,10	116,10	118,80	117,69	34.209
19 gen 2023	120,70	121,30	116,20	117,10	116,00	73.594
18 gen 2023	121,00	123,10	120,20	121,70	120,56	72.574
17 gen 2023	119,40	121,60	119,00	120,80	119,67	31.568
16 gen 2023	118,30	120,60	117,60	119,30	118,18	39.796
13 gen 2023	112,70	118,00	112,30	117,30	116,20	76.083
12 gen 2023	114,30	115,70	111,10	112,30	111,25	63.056
11 gen 2023	109,00	114,00	108,70	113,80	112,73	61.421
10 gen 2023	109,40	109,50	107,80	108,60	107,58	42.963
09 gen 2023	107,70	111,40	107,70	110,00	108,97	54.952
06 gen 2023	107,70	108,30	106,00	107,10	106,10	42.667
05 gen 2023	108,00	109,70	107,10	107,10	106,10	34.629
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...