Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.310,96 +1.315,45 (+2,12%)
Racing Force S.P.A. (RFG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:48PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 25 lug 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 750 |
| 24 lug 2024 | 4,1900 | 4,2200 | 4,1900 | 4,2200 | 4,2200 | 5.161 |
| 23 lug 2024 | 4,2100 | 4,2500 | 4,1900 | 4,2500 | 4,2500 | 4.711 |
| 22 lug 2024 | 4,2100 | 4,2700 | 4,1400 | 4,2700 | 4,2700 | 9.595 |
| 19 lug 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 10 |
| 18 lug 2024 | 4,2200 | 4,2200 | 4,2000 | 4,2200 | 4,2200 | 3.625 |
| 17 lug 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 1.555 |
| 16 lug 2024 | 4,2000 | 4,2000 | 4,1900 | 4,1900 | 4,1900 | 1.420 |
| 15 lug 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 105 |
| 12 lug 2024 | 4,2700 | 4,2700 | 4,2000 | 4,2500 | 4,2500 | 4.555 |
| 11 lug 2024 | 4,2700 | 4,3200 | 4,2700 | 4,3200 | 4,3200 | 2.451 |
| 10 lug 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 1.500 |
| 09 lug 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 250 |
| 08 lug 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 50 |
| 05 lug 2024 | 4,3400 | 4,3900 | 4,2000 | 4,3400 | 4,3400 | 6.121 |
| 04 lug 2024 | 4,3600 | 4,3600 | 4,2900 | 4,3400 | 4,3400 | 1.831 |
| 03 lug 2024 | 4,3500 | 4,3600 | 4,2900 | 4,2900 | 4,2900 | 3.637 |
| 02 lug 2024 | 4,3000 | 4,3500 | 4,3000 | 4,3000 | 4,3000 | 2.970 |
| 01 lug 2024 | 4,3000 | 4,3200 | 4,2400 | 4,3000 | 4,3000 | 8.487 |
| 28 giu 2024 | 4,3500 | 4,3500 | 4,2400 | 4,2800 | 4,2800 | 7.665 |
| 27 giu 2024 | 4,1400 | 4,3300 | 4,1400 | 4,3000 | 4,3000 | 45.390 |
| 26 giu 2024 | 4,0900 | 4,2000 | 4,0400 | 4,0900 | 4,0900 | 104.227 |
| 25 giu 2024 | 3,9000 | 3,9000 | 3,8700 | 3,8900 | 3,8900 | 1.000 |
| 24 giu 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 800 |
| 21 giu 2024 | 3,8600 | 3,9000 | 3,8600 | 3,9000 | 3,9000 | 4.401 |
| 20 giu 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 19 giu 2024 | 3,8200 | 3,8400 | 3,8200 | 3,8400 | 3,8400 | 1.404 |
| 18 giu 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 299 |
| 17 giu 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 100 |
| 14 giu 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 160 |
| 13 giu 2024 | 3,8400 | 3,8800 | 3,8300 | 3,8300 | 3,8300 | 1.517 |
| 12 giu 2024 | 3,8000 | 3,8400 | 3,7600 | 3,8400 | 3,8400 | 3.182 |
| 11 giu 2024 | 3,8400 | 3,8400 | 3,7500 | 3,7500 | 3,7500 | 3.957 |
| 10 giu 2024 | 3,8400 | 3,8600 | 3,8400 | 3,8400 | 3,8400 | 3.015 |
| 07 giu 2024 | 3,8400 | 3,8600 | 3,8400 | 3,8600 | 3,8600 | 1.750 |
| 06 giu 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 10 |
| 05 giu 2024 | 3,8400 | 3,8400 | 3,8100 | 3,8100 | 3,8100 | 900 |
| 04 giu 2024 | 3,8300 | 3,8300 | 3,8000 | 3,8000 | 3,8000 | 3.587 |
| 03 giu 2024 | 3,8600 | 3,8600 | 3,8100 | 3,8300 | 3,8300 | 4.153 |
| 31 mag 2024 | 3,9000 | 3,9000 | 3,8400 | 3,8600 | 3,8600 | 4.900 |
| 30 mag 2024 | 3,8200 | 3,8500 | 3,8200 | 3,8500 | 3,8500 | 2.100 |
| 29 mag 2024 | 3,8200 | 3,8400 | 3,8100 | 3,8400 | 3,8400 | 13.400 |
| 28 mag 2024 | 3,8500 | 3,9000 | 3,8200 | 3,8200 | 3,8200 | 28.557 |
| 27 mag 2024 | 3,8400 | 3,8400 | 3,8100 | 3,8200 | 3,8200 | 1.015 |
| 24 mag 2024 | 3,8000 | 3,8200 | 3,8000 | 3,8200 | 3,8200 | 3.740 |
| 23 mag 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 90 |
| 22 mag 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 10 |
| 21 mag 2024 | 3,8100 | 3,8400 | 3,8100 | 3,8400 | 3,8400 | 1.052 |
| 20 mag 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 17 mag 2024 | 3,8200 | 3,9300 | 3,8200 | 3,8700 | 3,8700 | 8.760 |
| 16 mag 2024 | 3,8600 | 3,8700 | 3,8400 | 3,8400 | 3,8400 | 1.500 |
| 15 mag 2024 | 3,8000 | 3,9000 | 3,7900 | 3,8400 | 3,8400 | 7.752 |
| 14 mag 2024 | 3,8500 | 3,8500 | 3,8000 | 3,8300 | 3,8300 | 6.237 |
| 13 mag 2024 | 3,8400 | 3,8700 | 3,7700 | 3,8400 | 3,8400 | 3.900 |
| 13 mag 2024 | 0.09 Dividendo | |||||
| 10 mag 2024 | 3,8900 | 3,9600 | 3,8800 | 3,8800 | 3,7900 | 27.710 |
| 09 mag 2024 | 3,9000 | 3,9000 | 3,8800 | 3,8900 | 3,7998 | 3.650 |
| 08 mag 2024 | 3,9200 | 3,9300 | 3,9100 | 3,9100 | 3,8193 | 2.461 |
| 07 mag 2024 | 4,0000 | 4,0000 | 3,9200 | 3,9300 | 3,8388 | 9.933 |
| 06 mag 2024 | 3,9900 | 4,0000 | 3,9900 | 4,0000 | 3,9072 | 1.000 |
| 03 mag 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,8584 | 432 |
| 02 mag 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9072 | 3.430 |
| 30 apr 2024 | 3,9500 | 4,0000 | 3,9500 | 4,0000 | 3,9072 | 4.138 |
| 29 apr 2024 | 4,0000 | 4,0400 | 3,9500 | 3,9500 | 3,8584 | 2.781 |
| 26 apr 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,8779 | 148 |
| 25 apr 2024 | 4,0000 | 4,0000 | 3,9700 | 3,9700 | 3,8779 | 572 |
| 24 apr 2024 | 4,0900 | 4,0900 | 3,9400 | 4,0200 | 3,9268 | 5.991 |
| 23 apr 2024 | 4,1000 | 4,1500 | 4,0900 | 4,1500 | 4,0537 | 1.810 |
| 22 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,0537 | 200 |
| 19 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,0537 | - |
| 18 apr 2024 | 4,1600 | 4,1600 | 4,1500 | 4,1500 | 4,0537 | 450 |
| 17 apr 2024 | 4,1900 | 4,2500 | 4,1300 | 4,1300 | 4,0342 | 5.257 |
| 16 apr 2024 | 4,3000 | 4,3000 | 4,1900 | 4,1900 | 4,0928 | 3.977 |
| 15 apr 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,2100 | 320 |
| 12 apr 2024 | 4,3900 | 4,4000 | 4,2500 | 4,2500 | 4,1514 | 2.924 |
| 11 apr 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,2686 | - |
| 10 apr 2024 | 4,3800 | 4,3800 | 4,3700 | 4,3700 | 4,2686 | 401 |
| 09 apr 2024 | 4,3200 | 4,3900 | 4,3200 | 4,3300 | 4,2296 | 2.515 |
| 08 apr 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,1710 | 2.262 |
| 05 apr 2024 | 4,2700 | 4,3300 | 4,2700 | 4,2700 | 4,1710 | 1.958 |
| 04 apr 2024 | 4,4000 | 4,4000 | 4,3400 | 4,4000 | 4,2979 | 2.894 |
| 03 apr 2024 | 4,3000 | 4,4100 | 4,2500 | 4,4100 | 4,3077 | 55.370 |
| 02 apr 2024 | 4,3600 | 4,4000 | 4,3600 | 4,3600 | 4,2589 | 1.150 |
| 28 mar 2024 | 4,3100 | 4,3800 | 4,2700 | 4,3600 | 4,2589 | 4.030 |
| 27 mar 2024 | 4,3800 | 4,3800 | 4,1300 | 4,3800 | 4,2784 | 7.230 |
| 26 mar 2024 | 4,3200 | 4,3800 | 4,3200 | 4,3800 | 4,2784 | 5.008 |
| 25 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2198 | 150 |
| 22 mar 2024 | 4,3800 | 4,3800 | 4,3000 | 4,3000 | 4,2003 | 1.764 |
| 21 mar 2024 | 4,3700 | 4,3800 | 4,3200 | 4,3800 | 4,2784 | 2.406 |
| 20 mar 2024 | 4,3700 | 4,3800 | 4,3300 | 4,3800 | 4,2784 | 4.178 |
| 19 mar 2024 | 4,3500 | 4,3800 | 4,3400 | 4,3800 | 4,2784 | 5.102 |
| 18 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,2393 | 2.200 |
| 15 mar 2024 | 4,3800 | 4,3900 | 4,2800 | 4,2900 | 4,1905 | 6.142 |
| 14 mar 2024 | 4,3300 | 4,3900 | 4,3300 | 4,3500 | 4,2491 | 7.965 |
| 13 mar 2024 | 4,4900 | 4,4900 | 4,2100 | 4,2700 | 4,1710 | 22.055 |
| 12 mar 2024 | 4,2100 | 4,3400 | 4,2000 | 4,3100 | 4,2100 | 12.527 |
| 11 mar 2024 | 3,9200 | 4,1500 | 3,9200 | 4,1500 | 4,0537 | 30.337 |
| 08 mar 2024 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 3,7900 | 1.370 |
| 07 mar 2024 | 3,9300 | 4,0200 | 3,8000 | 3,9000 | 3,8095 | 40.148 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.