Italia markets close in 37 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
125,90-0,30 (-0,24%)
Al 04:38PM CET. Mercato aperto.
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 feb 2023126,40126,80125,00125,90125,9020.374
06 feb 2023126,70127,10124,90126,20126,2019.146
03 feb 2023125,80127,50124,80127,30127,3041.698
02 feb 2023124,80127,60124,80127,00127,0060.043
01 feb 2023119,80122,60119,80120,90120,9025.066
31 gen 2023117,20119,80116,40118,90118,9029.078
30 gen 2023120,20120,70117,60117,60117,6043.749
27 gen 2023120,50121,80119,40121,20121,2025.551
26 gen 2023121,10121,70119,80120,10120,1020.218
25 gen 2023120,70120,70118,30120,00120,0049.285
24 gen 2023120,90121,80119,40120,30120,3019.908
23 gen 2023119,50120,70118,70120,50120,5028.101
20 gen 2023118,10119,10116,10118,80118,8034.209
19 gen 2023120,70121,30116,20117,10117,1073.594
18 gen 2023121,00123,10120,20121,70121,7072.574
17 gen 2023119,40121,60119,00120,80120,8031.568
16 gen 2023118,30120,60117,60119,30119,3039.796
13 gen 2023112,70118,00112,30117,30117,3076.083
12 gen 2023114,30115,70111,10112,30112,3063.056
11 gen 2023109,00114,00108,70113,80113,8061.421
10 gen 2023109,40109,50107,80108,60108,6042.963
09 gen 2023107,70111,40107,70110,00110,0054.952
06 gen 2023107,70108,30106,00107,10107,1042.667
05 gen 2023108,00109,70107,10107,10107,1034.629
04 gen 2023109,10110,40108,00108,80108,8023.871
03 gen 2023108,00110,70107,40108,50108,5022.334
02 gen 2023110,50110,70106,70107,10107,1021.075
30 dic 2022109,50109,50107,00107,00107,0018.922
29 dic 2022106,50109,50105,50109,10109,1017.305
28 dic 2022108,20108,20106,50106,80106,8017.316
27 dic 2022109,60109,60107,10107,70107,7011.391
23 dic 2022108,00109,20107,00107,80107,8014.676
22 dic 2022110,40111,90107,90108,20108,2028.646
21 dic 2022108,60111,10108,60110,50110,5024.299
20 dic 2022107,50109,00106,40108,20108,2032.702
19 dic 2022108,80110,10108,00108,80108,8035.904
16 dic 2022116,10116,50107,80108,60108,60147.068
15 dic 2022118,10119,20116,20116,60116,6053.354
14 dic 2022119,30120,90118,40120,10120,1051.109
13 dic 2022115,90122,10114,30119,80119,8075.692
12 dic 2022112,40115,50112,40115,20115,2030.946
09 dic 2022112,30114,30111,20113,50113,5056.607
08 dic 2022112,90114,00110,60111,90111,9027.651
07 dic 2022113,00113,60111,30112,30112,3026.491
06 dic 2022115,80116,10112,90113,60113,6033.568
05 dic 2022119,40119,90115,70116,70116,7042.562
02 dic 2022118,10121,80117,80119,80119,8058.434
01 dic 2022116,20119,00116,20118,90118,9060.155
30 nov 2022113,30114,90112,80112,80112,8032.838
29 nov 2022116,30116,30112,50112,50112,5033.053
28 nov 2022114,60116,10113,90115,50115,5039.659
25 nov 2022114,80116,60114,10115,50115,5047.460
24 nov 2022113,50115,50113,10115,00115,0036.946
23 nov 2022111,10113,60109,40113,20113,2036.272
22 nov 2022109,80111,00108,60110,60110,6032.092
21 nov 2022111,70111,90108,70110,10110,1047.143
18 nov 2022112,10113,30108,90112,80112,8064.476
17 nov 2022111,20111,90109,70111,10111,1051.615
16 nov 2022114,70115,50110,60110,70110,7061.465
15 nov 2022119,00119,20111,90115,50115,5095.094
14 nov 2022126,80127,10118,90118,90118,9060.280
11 nov 2022126,00128,40124,10126,80126,8045.755
10 nov 2022112,80125,40111,20125,30125,3052.354
09 nov 2022114,40114,80112,30114,00114,0021.709
08 nov 2022112,40115,10111,60115,10115,1030.289
07 nov 2022111,90113,90111,00112,40112,4014.030
04 nov 2022109,80112,90108,20111,60111,6021.053
03 nov 2022110,40110,40108,00108,80108,8015.711
02 nov 2022109,70111,80108,90110,30110,3026.893
01 nov 2022110,50112,60108,30108,90108,9017.377
31 ott 2022112,40112,40109,80110,10110,1015.348
28 ott 2022111,60113,10108,70111,30111,3025.119
27 ott 2022116,70117,30111,60113,00113,0051.871
26 ott 2022117,00118,70114,70118,70118,7033.806
25 ott 2022113,30117,80112,80117,80117,8045.649
24 ott 2022112,00115,20110,60112,70112,7033.000
21 ott 2022110,40111,70108,60110,30110,3012.719
20 ott 2022108,80111,20106,90111,20111,2017.077
19 ott 2022112,20112,20107,30108,90108,9025.840
18 ott 2022112,40113,40111,20111,80111,8023.652
17 ott 2022109,20111,40106,80110,70110,7026.664
14 ott 2022110,30111,10107,30108,90108,9024.499
13 ott 2022105,30107,60102,80107,60107,6019.636
12 ott 2022110,00110,40106,00106,00106,0028.460
11 ott 2022112,30114,10109,20109,40109,4027.664
10 ott 2022113,30116,40112,80113,20113,2022.598
07 ott 2022118,70120,10112,90114,90114,9059.084
06 ott 2022119,00120,80118,30119,20119,2022.416
05 ott 2022117,10120,80117,00118,00118,0030.904
04 ott 2022113,30118,80112,30118,70118,7057.750
03 ott 2022106,60110,60106,20110,40110,4047.182
30 set 2022103,40108,70103,20107,60107,6027.260
29 set 2022106,10106,10102,50103,70103,7021.746
28 set 2022104,40107,40103,10107,10107,1023.262
27 set 2022109,20109,60105,70105,70105,7043.242
26 set 2022103,20108,90102,50107,50107,5029.975
23 set 2022105,20105,70100,30103,90103,9047.838
22 set 2022104,10106,00102,70103,20103,2023.700
21 set 2022105,70106,60105,00106,50106,5025.295
20 set 2022110,00110,00105,80106,60106,6039.144
*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...