Italia markets close in 6 hours 48 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
121,20+2,00 (+1,68%)
Al 10:27AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 2022121,50122,70120,90121,20121,205.791
06 lug 2022114,90120,10114,90119,20119,2025.857
05 lug 2022115,10116,40112,30113,40113,4020.971
04 lug 2022117,20118,90113,80114,00114,0017.128
01 lug 2022115,70118,50113,90116,70116,7021.362
30 giu 2022115,80116,80114,80115,70115,7032.914
29 giu 2022116,10118,90114,50117,10117,1029.275
28 giu 2022116,20120,20114,10118,40118,4040.827
27 giu 2022116,70118,80114,00116,10116,1029.172
24 giu 2022111,20117,40109,30115,20115,2042.568
23 giu 2022110,70112,00108,20111,00111,0035.493
22 giu 2022106,60112,60105,60111,10111,1034.285
21 giu 2022107,50109,60107,30108,70108,7027.047
20 giu 2022105,90112,00105,90106,40106,4072.426
17 giu 2022101,50107,40101,50105,70105,7054.717
16 giu 2022103,70104,00100,20101,60101,6041.567
15 giu 2022104,20104,70102,10104,10104,1071.829
14 giu 2022106,20107,20102,00103,00103,0042.222
13 giu 2022110,00110,20104,60104,90104,9041.617
10 giu 2022117,60117,60110,20110,20110,2038.145
09 giu 2022123,80123,80117,60117,70117,7030.952
08 giu 2022123,10124,90122,10124,00124,0016.171
07 giu 2022122,50124,40122,10124,00124,0022.688
06 giu 2022123,20124,90123,00124,00124,0012.460
03 giu 2022124,20124,70121,50122,30122,3023.021
02 giu 2022123,30124,20121,20123,20123,2014.621
01 giu 2022127,70127,70121,10122,80122,8046.441
31 mag 2022127,40127,80124,60126,70126,7094.546
30 mag 2022124,50129,20124,00128,00128,0033.250
27 mag 2022116,60124,90116,60123,70123,7040.971
26 mag 2022120,90120,90118,10119,60119,6024.581
25 mag 2022116,00120,20115,00120,00120,0032.431
24 mag 2022119,80119,80115,60115,80115,8031.542
23 mag 2022120,50121,30117,50119,40119,4019.241
23 mag 20220.8 Dividendo
20 mag 2022119,30120,90117,80119,10118,3027.395
19 mag 2022117,10119,00115,70118,50117,7037.428
18 mag 2022123,20123,50118,50118,80118,0024.540
17 mag 2022120,80125,70119,70123,50122,6741.392
16 mag 2022119,50121,30118,00119,80119,0034.303
13 mag 2022120,00122,10117,50121,30120,4946.882
12 mag 2022118,50119,20114,10118,60117,8031.396
11 mag 2022119,10121,60116,60121,00120,1924.683
10 mag 2022117,00121,60116,70118,40117,6027.115
09 mag 2022122,40125,30117,20117,20116,4135.339
06 mag 2022131,40132,70123,50125,00124,1657.813
05 mag 2022137,90139,70131,60131,80130,9123.634
04 mag 2022140,00140,00134,60135,10134,1931.064
03 mag 2022141,50142,40136,50139,50138,5633.848
02 mag 2022140,60143,20135,60141,40140,4537.526
29 apr 2022142,10145,00141,30141,30140,3548.325
28 apr 2022139,00142,00138,20140,50139,5623.335
27 apr 2022137,30139,10133,80138,00137,0731.431
26 apr 2022141,00141,00135,80136,00135,0931.999
25 apr 2022138,20140,90137,20138,80137,8731.026
22 apr 2022140,60141,40139,10139,30138,3626.664
21 apr 2022141,00144,00141,00142,30141,3425.632
20 apr 2022139,40140,90138,00140,80139,8524.150
19 apr 2022142,20142,20137,10138,80137,8732.150
14 apr 2022143,50145,20141,40141,40140,4528.096
13 apr 2022145,40145,70141,20142,00141,0556.362
12 apr 2022141,30145,80140,40145,80144,8272.480
11 apr 2022145,60147,10142,80143,00142,0430.165
08 apr 2022148,00149,30147,00147,90146,9122.873
07 apr 2022149,90150,50145,70146,00145,0249.591
06 apr 2022155,40155,40149,80149,80148,7958.761
05 apr 2022151,70155,80151,40154,40153,3655.842
04 apr 2022152,00153,40149,60151,40150,3818.047
01 apr 2022149,10153,30149,10150,60149,5924.373
31 mar 2022150,70153,80149,70150,00148,9948.483
30 mar 2022153,40153,70150,90152,10151,0830.189
29 mar 2022151,50155,00149,80153,40152,3734.349
28 mar 2022152,00153,60149,30149,70148,6933.092
25 mar 2022147,40154,30146,00150,90149,8938.696
24 mar 2022154,70154,70146,30147,40146,4168.887
23 mar 2022155,00155,30152,70154,20153,1623.136
22 mar 2022156,90157,80151,80154,10153,0631.179
21 mar 2022156,80157,30154,20155,70154,6532.686
18 mar 2022155,20156,80151,20156,80155,7572.286
17 mar 2022150,90155,00149,20154,30153,2668.959
16 mar 2022142,50148,90140,70147,40146,4182.169
15 mar 2022140,40142,80138,30139,60138,6677.747
14 mar 2022141,20144,10139,50142,50141,5436.542
11 mar 2022139,00144,00137,30139,80138,8637.653
10 mar 2022141,70142,60138,10138,60137,6736.959
09 mar 2022133,20141,30131,80141,30140,3566.989
08 mar 2022133,00139,90128,50129,00128,1380.915
07 mar 2022134,70138,20130,70133,80132,9077.721
04 mar 2022140,10144,00138,70138,70137,7768.495
03 mar 2022147,00149,30141,90141,90140,9546.700
02 mar 2022142,30149,70141,90147,20146,2155.735
01 mar 2022145,00146,10142,10143,00142,0459.052
28 feb 2022141,10147,00141,10145,70144,7248.715
25 feb 2022142,00148,10141,10144,50143,5376.281
24 feb 2022134,70144,20133,90142,90141,9452.836
23 feb 2022142,80144,80141,30142,50141,5443.056
22 feb 2022135,90142,90134,40141,90140,9542.985
21 feb 2022143,30145,30138,70140,00139,0635.852
18 feb 2022143,40144,40141,60142,30141,3435.999
17 feb 2022142,80145,90142,30143,20142,2446.823
*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...