RFG.MI - Racing Force S.P.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 20235,605,685,605,685,68680
31 mag 20235,605,605,605,605,6016.929
30 mag 20235,685,765,605,605,602.740
29 mag 20235,805,805,605,605,607.298
26 mag 20236,006,045,665,805,8024.702
25 mag 20235,986,065,905,925,928.766
24 mag 20236,126,125,905,905,909.781
23 mag 20236,006,145,906,046,0423.023
22 mag 20235,866,105,805,985,9824.572
19 mag 20235,805,865,705,865,865.319
18 mag 20235,745,845,705,845,844.634
17 mag 20235,705,705,665,705,707.621
16 mag 20235,685,765,645,745,7414.325
15 mag 20235,705,725,605,605,6020.743
15 mag 20230.09 Dividendo
12 mag 20235,725,785,685,725,6343.761
11 mag 20235,765,765,705,705,61270
10 mag 20235,725,725,705,705,614.491
09 mag 20235,725,865,725,805,712.594
08 mag 20235,885,885,805,805,711.774
05 mag 20235,705,885,705,885,797.922
04 mag 20235,825,825,725,725,632.643
03 mag 20235,885,905,805,805,715.008
02 mag 20235,825,885,805,885,7916.849
28 apr 20235,685,785,645,785,6927.751
27 apr 20235,505,645,425,645,555.557
26 apr 20235,785,785,385,525,4337.466
25 apr 20235,745,745,585,585,495.393
24 apr 20235,425,685,425,565,4712.950
21 apr 20235,385,785,385,485,3926.294
20 apr 20235,205,365,205,365,283.500
19 apr 20235,305,465,165,245,1615.936
18 apr 20235,285,285,245,245,161.304
17 apr 20235,365,465,245,265,184.036
14 apr 20235,305,305,305,305,22-
13 apr 20235,365,385,245,305,224.150
12 apr 20235,445,445,305,305,224.186
11 apr 20235,505,505,445,465,371.175
06 apr 20235,445,465,445,445,351.202
05 apr 20235,365,445,185,445,357.610
04 apr 20235,445,505,445,445,357.480
03 apr 20235,345,485,305,445,351.901
31 mar 20235,185,305,185,295,211.026
30 mar 20235,175,505,175,255,1715.431
29 mar 20235,115,225,115,155,079.088
28 mar 20235,005,005,005,004,925.297
27 mar 20234,975,004,905,004,928.051
24 mar 20235,065,104,874,914,839.810
23 mar 20235,295,345,025,105,0210.502
22 mar 20235,275,275,205,245,162.525
21 mar 20235,335,335,255,275,193.141
20 mar 20235,315,405,305,405,328.710
17 mar 20235,455,495,355,355,271.750
16 mar 20235,345,345,345,345,261.223
15 mar 20235,365,425,345,345,266.351
14 mar 20235,385,405,325,325,249.032
13 mar 20235,395,405,395,405,32700
10 mar 20235,425,425,155,405,323.600
09 mar 20235,495,495,335,335,255.020
08 mar 20235,445,495,445,495,40610
07 mar 20235,605,605,395,405,3234.644
06 mar 20235,595,605,435,535,4410.899
03 mar 20235,505,555,385,405,3254.722
02 mar 20235,415,505,325,505,4110.755
01 mar 20235,305,475,305,415,321.655
28 feb 20235,205,305,205,205,12445
27 feb 20235,265,265,205,205,125.909
24 feb 20235,265,265,265,265,18350
23 feb 20235,175,225,175,225,14123
22 feb 20235,305,305,215,215,139.846
21 feb 20235,485,505,305,305,222.844
20 feb 20235,395,485,315,475,383.919
17 feb 20235,365,365,305,365,281.845
16 feb 20235,335,415,285,285,2010.071
15 feb 20235,305,305,305,305,2234.175
14 feb 20235,375,405,295,295,216.441
13 feb 20235,305,505,305,495,404.244
10 feb 20235,355,385,285,285,207.990
09 feb 20235,345,505,305,345,2631.544
08 feb 20235,255,255,255,255,1716
07 feb 20235,345,485,075,155,07278.649
06 feb 20235,265,345,265,265,181.005
03 feb 20235,085,205,085,155,073.070
02 feb 20235,245,245,175,175,094.994
01 feb 20235,355,355,225,225,143.343
31 gen 20235,325,355,325,345,261.967
30 gen 20235,255,255,255,255,17995
27 gen 20235,295,355,155,175,097.904
26 gen 20235,355,365,355,355,271.214
25 gen 20235,255,365,255,365,2869.945
24 gen 20235,355,355,255,305,229.988
23 gen 20235,355,355,305,345,263.145
20 gen 20235,355,355,315,345,26700
19 gen 20235,355,365,355,365,288.210
18 gen 20235,475,485,315,315,2349.432
17 gen 20235,335,385,305,375,2925.268
16 gen 20235,385,465,355,355,271.763
13 gen 20235,405,645,325,495,4039.937
12 gen 20235,295,485,165,405,3283.453
11 gen 20235,255,325,205,325,2414.673
*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...