Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
124,100,00 (0,00%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024124,60125,80123,00124,10124,1056.653
25 apr 2024123,70126,70117,20124,10124,1032.138
24 apr 2024126,60127,20124,30124,60124,6018.819
23 apr 2024124,10126,80123,20125,70125,7029.625
22 apr 2024121,30124,80121,30123,10123,1022.094
19 apr 2024122,00122,50120,30121,30121,3034.707
18 apr 2024124,30124,40120,50123,30123,3025.617
17 apr 2024124,40125,10123,60123,90123,9025.960
16 apr 2024126,10126,10122,70124,60124,6043.473
15 apr 2024126,80129,90126,40127,00127,0024.053
12 apr 2024128,40129,50125,60126,80126,8025.263
11 apr 2024127,70128,60126,10127,50127,5024.108
10 apr 2024128,70129,10126,60127,70127,7024.737
09 apr 2024129,40129,70127,20128,30128,3030.737
08 apr 2024128,10130,10126,70130,10130,1031.302
05 apr 2024129,70130,30127,80128,40128,4047.746
04 apr 2024131,70133,00130,00131,40131,4031.244
03 apr 2024129,90132,20127,20132,10132,1046.476
02 apr 2024131,90134,00129,90129,90129,9043.333
28 mar 2024133,20133,70131,20131,20131,2031.501
27 mar 2024129,40132,90129,30132,80132,8037.232
26 mar 2024129,90130,60129,00129,60129,6036.065
25 mar 2024131,40131,70129,50129,50129,5041.883
22 mar 2024131,60131,90129,20131,70131,7079.478
21 mar 2024132,80134,20130,10131,00131,0081.048
20 mar 2024131,70132,10127,40131,80131,80110.589
20 mar 20241 Dividendo
19 mar 2024133,10133,20130,90132,70131,7071.291
18 mar 2024133,00133,80131,00132,80131,8037.792
15 mar 2024132,10134,80132,00132,00131,01143.284
14 mar 2024132,50134,70128,80130,90129,91128.599
13 mar 2024125,80133,00123,40132,50131,50148.979
12 mar 2024125,50125,90122,90124,70123,7638.747
11 mar 2024127,00127,80122,30124,00123,0793.357
08 mar 2024126,30128,10124,30127,60126,6437.813
07 mar 2024125,80127,50124,40126,40125,4522.580
06 mar 2024123,30125,50121,60125,10124,1650.282
05 mar 2024127,60127,90122,40122,40121,4837.927
04 mar 2024127,00128,50127,00128,10127,1321.338
01 mar 2024129,00129,90126,80127,60126,6443.239
29 feb 2024127,70129,00127,60128,20127,2341.342
28 feb 2024127,80128,60126,70128,50127,5329.231
27 feb 2024127,20128,50125,40128,10127,1330.957
26 feb 2024124,10127,70124,10127,10126,1449.701
23 feb 2024124,90125,20124,00124,60123,6619.407
22 feb 2024124,50125,30121,60124,50123,5641.957
21 feb 2024122,30122,80118,80121,20120,2949.650
20 feb 2024123,20123,80120,50122,40121,4833.964
19 feb 2024120,60124,80120,60123,50122,5738.215
16 feb 2024122,40122,80120,70122,10121,1829.081
15 feb 2024125,20125,20121,10121,60120,6832.885
14 feb 2024121,90123,70121,80123,30122,3734.133
13 feb 2024125,90125,90118,40121,60120,68125.319
12 feb 2024128,30129,00125,70126,00125,0535.212
09 feb 2024126,00127,70125,50127,70126,7435.469
08 feb 2024127,40128,80125,30125,60124,6543.853
07 feb 2024128,20129,60127,20127,20126,2435.387
06 feb 2024126,60129,30125,60128,50127,5326.611
05 feb 2024127,00127,60125,80125,90124,9530.362
02 feb 2024128,00128,40125,80126,90125,9427.148
01 feb 2024126,30129,00126,30126,70125,7541.019
31 gen 2024125,70128,30125,70127,50126,5438.256
30 gen 2024127,00128,00126,70127,20126,2435.507
29 gen 2024125,60127,00123,80127,00126,0453.188
26 gen 2024125,00126,80124,80126,10125,1530.340
25 gen 2024123,20125,80122,30125,70124,7546.851
24 gen 2024123,00123,70121,90123,20122,2728.021
23 gen 2024123,90123,90120,80121,90120,9841.097
22 gen 2024120,10124,20120,10123,60122,6735.271
19 gen 2024122,50123,10118,90119,90119,0037.625
18 gen 2024121,90122,50121,10122,00121,0828.712
17 gen 2024120,40121,20119,10121,20120,2933.715
16 gen 2024121,50122,70120,30121,60120,6832.864
15 gen 2024122,70123,00120,70122,00121,0841.500
12 gen 2024121,00122,20119,80121,70120,7833.168
11 gen 2024118,50120,70118,00119,90119,0053.957
10 gen 2024117,60118,30117,00118,10117,2141.654
09 gen 2024115,90117,60114,50117,60116,7146.909
08 gen 2024113,20115,90112,50115,50114,6334.425
05 gen 2024113,90113,90111,80113,10112,2526.960
04 gen 2024113,50115,00113,30114,30113,4426.978
03 gen 2024115,50116,20112,50114,00113,1485.553
02 gen 2024119,70120,60116,20116,50115,6238.075
29 dic 2023119,70120,10119,10119,50118,6026.408
28 dic 2023121,80122,60118,50119,80118,9037.370
27 dic 2023120,00121,50119,10121,30120,3955.600
22 dic 2023118,00119,30117,40119,30118,4029.448
21 dic 2023119,00119,30117,00118,20117,3155.738
20 dic 2023116,40118,80115,30118,80117,9059.809
19 dic 2023113,80118,00113,80117,10116,2277.213
18 dic 2023114,40114,60112,80113,50112,6499.608
15 dic 2023116,50117,30113,40115,00114,13115.370
14 dic 2023111,00115,50111,00115,50114,63106.128
13 dic 2023110,60111,00109,10109,10108,2865.352
12 dic 2023110,40110,90109,80110,60109,7737.461
11 dic 2023110,00110,50108,90110,20109,3741.423
08 dic 2023108,80111,00108,30110,20109,3730.273
07 dic 2023108,00110,10106,70109,30108,4856.550
06 dic 2023107,20108,50106,60108,40107,5832.142
05 dic 2023105,50107,30105,20106,90106,0934.120
*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...