Italia markets closed

Racing Force S.P.A. (RFG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,8700+0,0300 (+0,78%)
Alla chiusura: 05:29PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20243,82003,93003,82003,87003,87008.760
16 mag 20243,86003,87003,84003,84003,84001.500
15 mag 20243,80003,90003,79003,84003,84007.752
14 mag 20243,85003,85003,80003,83003,83006.237
13 mag 20243,84003,87003,77003,84003,84003.900
13 mag 20240.09 Dividendo
10 mag 20243,89003,96003,88003,88003,790027.710
09 mag 20243,90003,90003,88003,89003,79983.650
08 mag 20243,92003,93003,91003,91003,81932.461
07 mag 20244,00004,00003,92003,93003,83889.933
06 mag 20243,99004,00003,99004,00003,90721.000
03 mag 20243,95003,95003,95003,95003,8584432
02 mag 20244,00004,00004,00004,00003,90723.430
30 apr 20243,95004,00003,95004,00003,90724.138
29 apr 20244,00004,04003,95003,95003,85842.781
26 apr 20243,97003,97003,97003,97003,8779148
25 apr 20244,00004,00003,97003,97003,8779572
24 apr 20244,09004,09003,94004,02003,92685.991
23 apr 20244,10004,15004,09004,15004,05371.810
22 apr 20244,15004,15004,15004,15004,0537200
19 apr 20244,15004,15004,15004,15004,0537-
18 apr 20244,16004,16004,15004,15004,0537450
17 apr 20244,19004,25004,13004,13004,03425.257
16 apr 20244,30004,30004,19004,19004,09283.977
15 apr 20244,31004,31004,31004,31004,2100320
12 apr 20244,39004,40004,25004,25004,15142.924
11 apr 20244,37004,37004,37004,37004,2686-
10 apr 20244,38004,38004,37004,37004,2686401
09 apr 20244,32004,39004,32004,33004,22962.515
08 apr 20244,27004,27004,27004,27004,17102.262
05 apr 20244,27004,33004,27004,27004,17101.958
04 apr 20244,40004,40004,34004,40004,29792.894
03 apr 20244,30004,41004,25004,41004,307755.370
02 apr 20244,36004,40004,36004,36004,25891.150
28 mar 20244,31004,38004,27004,36004,25894.030
27 mar 20244,38004,38004,13004,38004,27847.230
26 mar 20244,32004,38004,32004,38004,27845.008
25 mar 20244,32004,32004,32004,32004,2198150
22 mar 20244,38004,38004,30004,30004,20031.764
21 mar 20244,37004,38004,32004,38004,27842.406
20 mar 20244,37004,38004,33004,38004,27844.178
19 mar 20244,35004,38004,34004,38004,27845.102
18 mar 20244,34004,34004,34004,34004,23932.200
15 mar 20244,38004,39004,28004,29004,19056.142
14 mar 20244,33004,39004,33004,35004,24917.965
13 mar 20244,49004,49004,21004,27004,171022.055
12 mar 20244,21004,34004,20004,31004,210012.527
11 mar 20243,92004,15003,92004,15004,053730.337
08 mar 20243,92003,92003,88003,88003,79001.370
07 mar 20243,93004,02003,80003,90003,809540.148
06 mar 20244,21004,34003,86003,99003,897449.026
05 mar 20244,24004,24004,15004,15004,05373.999
04 mar 20244,20004,20004,19004,19004,09281.105
01 mar 20244,23004,25004,21004,25004,15142.353
29 feb 20244,24004,27004,24004,27004,17101.475
28 feb 20244,15004,21004,09004,21004,11233.049
27 feb 20244,14004,24004,14004,15004,05372.610
26 feb 20244,20004,26004,08004,08003,98547.767
23 feb 20244,22004,30004,20004,20004,10268.420
22 feb 20244,22004,39004,20004,21004,11238.147
21 feb 20244,23004,29004,22004,22004,122110.029
20 feb 20244,32004,32004,23004,23004,13192.445
19 feb 20244,27004,48004,24004,32004,21985.942
16 feb 20244,39004,42004,30004,32004,21986.405
15 feb 20244,30004,65004,26004,36004,258916.683
14 feb 20244,28004,32004,28004,29004,19056.577
13 feb 20244,22004,31004,22004,23004,13191.226
12 feb 20244,28004,38004,21004,25004,15149.140
09 feb 20244,33004,54004,22004,22004,122174.781
08 feb 20244,50004,54004,26004,35004,249187.863
07 feb 20244,64004,65004,42004,44004,337047.392
06 feb 20245,50005,68004,56004,62004,5128274.887
05 feb 20245,40005,44005,20005,44005,313817.491
02 feb 20245,42005,42005,30005,40005,27477.208
01 feb 20245,42005,42005,14005,40005,27475.184
31 gen 20245,22005,40005,22005,32005,19664.495
30 gen 20245,12005,24005,04005,16005,04035.514
29 gen 20244,97005,12004,97005,12005,00125.341
26 gen 20244,90004,90004,90004,90004,7863-
25 gen 20245,00005,00004,88004,90004,78632.062
24 gen 20245,00005,06004,94004,94004,8254465
23 gen 20245,00005,00005,00005,00004,8840497
22 gen 20245,02005,08005,00005,00004,88405.070
19 gen 20245,04005,20005,00005,02004,90362.313
18 gen 20245,06005,12005,04005,04004,92311.730
17 gen 20245,00005,00005,00005,00004,88401.284
16 gen 20245,00005,00005,00005,00004,8840200
15 gen 20245,00005,04005,00005,04004,92312.770
12 gen 20245,08005,24004,92004,98004,864533.872
11 gen 20245,02005,06005,00005,02004,903616.370
10 gen 20245,06005,06005,06005,06004,9426400
09 gen 20245,10005,10005,10005,10004,9817-
08 gen 20245,10005,10005,10005,10004,9817-
05 gen 20245,10005,10005,02005,10004,98173.803
04 gen 20245,18005,18005,18005,18005,0598550
03 gen 20245,16005,16005,12005,12005,00121.500
02 gen 20245,32005,32005,18005,20005,07944.438
29 dic 20235,16005,26005,16005,26005,13802.795
28 dic 20235,16005,26005,16005,20005,07941.794
27 dic 20235,10005,10005,10005,10004,9817250
*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...