Italia markets open in 4 hours 46 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.772,36 -687,72 (-1,79%) EUR/USD
1,0709 +0,0008 (+0,07%) Bitcoin EUR
59.964,76 -2.348,07 (-3,77%) CMC Crypto 200
1.387,48 -36,62 (-2,57%)
Racing Force S.P.A. (RFG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:28PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 4,0900 | 4,0900 | 3,9400 | 4,0200 | 4,0200 | 5.991 |
| 23 apr 2024 | 4,1000 | 4,1500 | 4,0900 | 4,1500 | 4,1500 | 1.810 |
| 22 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 200 |
| 19 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 18 apr 2024 | 4,1600 | 4,1600 | 4,1500 | 4,1500 | 4,1500 | 450 |
| 17 apr 2024 | 4,1900 | 4,2500 | 4,1300 | 4,1300 | 4,1300 | 5.257 |
| 16 apr 2024 | 4,3000 | 4,3000 | 4,1900 | 4,1900 | 4,1900 | 3.977 |
| 15 apr 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 320 |
| 12 apr 2024 | 4,3900 | 4,4000 | 4,2500 | 4,2500 | 4,2500 | 2.924 |
| 11 apr 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
| 10 apr 2024 | 4,3800 | 4,3800 | 4,3700 | 4,3700 | 4,3700 | 401 |
| 09 apr 2024 | 4,3200 | 4,3900 | 4,3200 | 4,3300 | 4,3300 | 2.515 |
| 08 apr 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 2.262 |
| 05 apr 2024 | 4,2700 | 4,3300 | 4,2700 | 4,2700 | 4,2700 | 1.958 |
| 04 apr 2024 | 4,4000 | 4,4000 | 4,3400 | 4,4000 | 4,4000 | 2.894 |
| 03 apr 2024 | 4,3000 | 4,4100 | 4,2500 | 4,4100 | 4,4100 | 55.370 |
| 02 apr 2024 | 4,3600 | 4,4000 | 4,3600 | 4,3600 | 4,3600 | 1.150 |
| 28 mar 2024 | 4,3100 | 4,3800 | 4,2700 | 4,3600 | 4,3600 | 4.030 |
| 27 mar 2024 | 4,3800 | 4,3800 | 4,1300 | 4,3800 | 4,3800 | 7.230 |
| 26 mar 2024 | 4,3200 | 4,3800 | 4,3200 | 4,3800 | 4,3800 | 5.008 |
| 25 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 150 |
| 22 mar 2024 | 4,3800 | 4,3800 | 4,3000 | 4,3000 | 4,3000 | 1.764 |
| 21 mar 2024 | 4,3700 | 4,3800 | 4,3200 | 4,3800 | 4,3800 | 2.406 |
| 20 mar 2024 | 4,3700 | 4,3800 | 4,3300 | 4,3800 | 4,3800 | 4.178 |
| 19 mar 2024 | 4,3500 | 4,3800 | 4,3400 | 4,3800 | 4,3800 | 5.102 |
| 18 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 2.200 |
| 15 mar 2024 | 4,3800 | 4,3900 | 4,2800 | 4,2900 | 4,2900 | 6.142 |
| 14 mar 2024 | 4,3300 | 4,3900 | 4,3300 | 4,3500 | 4,3500 | 7.965 |
| 13 mar 2024 | 4,4900 | 4,4900 | 4,2100 | 4,2700 | 4,2700 | 22.055 |
| 12 mar 2024 | 4,2100 | 4,3400 | 4,2000 | 4,3100 | 4,3100 | 12.527 |
| 11 mar 2024 | 3,9200 | 4,1500 | 3,9200 | 4,1500 | 4,1500 | 30.337 |
| 08 mar 2024 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 3,8800 | 1.370 |
| 07 mar 2024 | 3,9300 | 4,0200 | 3,8000 | 3,9000 | 3,9000 | 40.148 |
| 06 mar 2024 | 4,2100 | 4,3400 | 3,8600 | 3,9900 | 3,9900 | 49.026 |
| 05 mar 2024 | 4,2400 | 4,2400 | 4,1500 | 4,1500 | 4,1500 | 3.999 |
| 04 mar 2024 | 4,2000 | 4,2000 | 4,1900 | 4,1900 | 4,1900 | 1.105 |
| 01 mar 2024 | 4,2300 | 4,2500 | 4,2100 | 4,2500 | 4,2500 | 2.353 |
| 29 feb 2024 | 4,2400 | 4,2700 | 4,2400 | 4,2700 | 4,2700 | 1.475 |
| 28 feb 2024 | 4,1500 | 4,2100 | 4,0900 | 4,2100 | 4,2100 | 3.049 |
| 27 feb 2024 | 4,1400 | 4,2400 | 4,1400 | 4,1500 | 4,1500 | 2.610 |
| 26 feb 2024 | 4,2000 | 4,2600 | 4,0800 | 4,0800 | 4,0800 | 7.767 |
| 23 feb 2024 | 4,2200 | 4,3000 | 4,2000 | 4,2000 | 4,2000 | 8.420 |
| 22 feb 2024 | 4,2200 | 4,3900 | 4,2000 | 4,2100 | 4,2100 | 8.147 |
| 21 feb 2024 | 4,2300 | 4,2900 | 4,2200 | 4,2200 | 4,2200 | 10.029 |
| 20 feb 2024 | 4,3200 | 4,3200 | 4,2300 | 4,2300 | 4,2300 | 2.445 |
| 19 feb 2024 | 4,2700 | 4,4800 | 4,2400 | 4,3200 | 4,3200 | 5.942 |
| 16 feb 2024 | 4,3900 | 4,4200 | 4,3000 | 4,3200 | 4,3200 | 6.405 |
| 15 feb 2024 | 4,3000 | 4,6500 | 4,2600 | 4,3600 | 4,3600 | 16.683 |
| 14 feb 2024 | 4,2800 | 4,3200 | 4,2800 | 4,2900 | 4,2900 | 6.577 |
| 13 feb 2024 | 4,2200 | 4,3100 | 4,2200 | 4,2300 | 4,2300 | 1.226 |
| 12 feb 2024 | 4,2800 | 4,3800 | 4,2100 | 4,2500 | 4,2500 | 9.140 |
| 09 feb 2024 | 4,3300 | 4,5400 | 4,2200 | 4,2200 | 4,2200 | 74.781 |
| 08 feb 2024 | 4,5000 | 4,5400 | 4,2600 | 4,3500 | 4,3500 | 87.863 |
| 07 feb 2024 | 4,6400 | 4,6500 | 4,4200 | 4,4400 | 4,4400 | 47.392 |
| 06 feb 2024 | 5,5000 | 5,6800 | 4,5600 | 4,6200 | 4,6200 | 274.887 |
| 05 feb 2024 | 5,4000 | 5,4400 | 5,2000 | 5,4400 | 5,4400 | 17.491 |
| 02 feb 2024 | 5,4200 | 5,4200 | 5,3000 | 5,4000 | 5,4000 | 7.208 |
| 01 feb 2024 | 5,4200 | 5,4200 | 5,1400 | 5,4000 | 5,4000 | 5.184 |
| 31 gen 2024 | 5,2200 | 5,4000 | 5,2200 | 5,3200 | 5,3200 | 4.495 |
| 30 gen 2024 | 5,1200 | 5,2400 | 5,0400 | 5,1600 | 5,1600 | 5.514 |
| 29 gen 2024 | 4,9700 | 5,1200 | 4,9700 | 5,1200 | 5,1200 | 5.341 |
| 26 gen 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 25 gen 2024 | 5,0000 | 5,0000 | 4,8800 | 4,9000 | 4,9000 | 2.062 |
| 24 gen 2024 | 5,0000 | 5,0600 | 4,9400 | 4,9400 | 4,9400 | 465 |
| 23 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 497 |
| 22 gen 2024 | 5,0200 | 5,0800 | 5,0000 | 5,0000 | 5,0000 | 5.070 |
| 19 gen 2024 | 5,0400 | 5,2000 | 5,0000 | 5,0200 | 5,0200 | 2.313 |
| 18 gen 2024 | 5,0600 | 5,1200 | 5,0400 | 5,0400 | 5,0400 | 1.730 |
| 17 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1.284 |
| 16 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 200 |
| 15 gen 2024 | 5,0000 | 5,0400 | 5,0000 | 5,0400 | 5,0400 | 2.770 |
| 12 gen 2024 | 5,0800 | 5,2400 | 4,9200 | 4,9800 | 4,9800 | 33.872 |
| 11 gen 2024 | 5,0200 | 5,0600 | 5,0000 | 5,0200 | 5,0200 | 16.370 |
| 10 gen 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 400 |
| 09 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 08 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 05 gen 2024 | 5,1000 | 5,1000 | 5,0200 | 5,1000 | 5,1000 | 3.803 |
| 04 gen 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 550 |
| 03 gen 2024 | 5,1600 | 5,1600 | 5,1200 | 5,1200 | 5,1200 | 1.500 |
| 02 gen 2024 | 5,3200 | 5,3200 | 5,1800 | 5,2000 | 5,2000 | 4.438 |
| 29 dic 2023 | 5,1600 | 5,2600 | 5,1600 | 5,2600 | 5,2600 | 2.795 |
| 28 dic 2023 | 5,1600 | 5,2600 | 5,1600 | 5,2000 | 5,2000 | 1.794 |
| 27 dic 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 250 |
| 22 dic 2023 | 5,1000 | 5,1800 | 5,0600 | 5,1800 | 5,1800 | 21.211 |
| 21 dic 2023 | 5,1000 | 5,1600 | 5,1000 | 5,1200 | 5,1200 | 11.050 |
| 20 dic 2023 | 5,2000 | 5,2000 | 5,1000 | 5,1000 | 5,1000 | 5.650 |
| 19 dic 2023 | 5,1400 | 5,1800 | 5,0600 | 5,1800 | 5,1800 | 23.217 |
| 18 dic 2023 | 5,1200 | 5,2000 | 5,1000 | 5,2000 | 5,2000 | 12.616 |
| 15 dic 2023 | 5,1400 | 5,2800 | 5,1400 | 5,2000 | 5,2000 | 2.718 |
| 14 dic 2023 | 5,1600 | 5,2200 | 5,1000 | 5,2200 | 5,2200 | 2.400 |
| 13 dic 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 121 |
| 12 dic 2023 | 5,1400 | 5,1800 | 5,1000 | 5,1800 | 5,1800 | 1.488 |
| 11 dic 2023 | 5,2600 | 5,3200 | 5,1400 | 5,1800 | 5,1800 | 7.425 |
| 08 dic 2023 | 5,2400 | 5,2400 | 5,2000 | 5,2000 | 5,2000 | 22.898 |
| 07 dic 2023 | 5,3000 | 5,3000 | 5,2400 | 5,2400 | 5,2400 | 524 |
| 06 dic 2023 | 5,3600 | 5,3600 | 5,2400 | 5,2400 | 5,2400 | 4.746 |
| 05 dic 2023 | 5,4200 | 5,5000 | 5,2600 | 5,4400 | 5,4400 | 2.500 |
| 04 dic 2023 | 5,4800 | 5,5000 | 5,4800 | 5,5000 | 5,5000 | 3.840 |
| 01 dic 2023 | 5,2600 | 5,4600 | 5,2600 | 5,4400 | 5,4400 | 1.651 |
| 30 nov 2023 | 5,2800 | 5,3000 | 5,2800 | 5,3000 | 5,3000 | 560 |
| *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.