Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
5,80-0,09 (-1,53%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 20225,806,015,705,805,8026.913
20 gen 20225,915,925,785,895,8921.861
19 gen 20225,845,945,785,905,9029.347
18 gen 20225,986,005,835,875,8729.103
17 gen 20225,846,065,845,985,9824.833
14 gen 20225,965,985,815,935,9310.599
13 gen 20225,935,965,815,945,9411.791
12 gen 20225,905,925,745,855,8510.863
11 gen 20225,855,955,785,915,918.885
10 gen 20225,795,865,695,865,8624.272
07 gen 20225,775,825,655,795,7923.662
06 gen 20225,976,015,805,885,8816.617
05 gen 20226,066,065,936,016,0124.789
04 gen 20225,996,045,956,046,0430.948
03 gen 20226,006,115,865,995,9930.706
30 dic 20216,106,155,875,995,9936.811
29 dic 20216,086,166,016,096,0927.209
28 dic 20215,736,205,706,036,03193.631
27 dic 20215,515,775,425,735,7389.716
23 dic 20215,405,565,345,515,5140.759
22 dic 20215,395,465,305,465,4626.232
21 dic 20215,345,525,325,345,3484.199
20 dic 20215,305,365,185,345,3424.608
17 dic 20215,205,455,205,325,3264.828
16 dic 20215,285,445,205,245,2442.090
15 dic 20215,095,485,035,235,2384.587
14 dic 20214,925,154,915,075,0746.761
13 dic 20214,994,994,874,874,8714.288
10 dic 20214,845,174,794,904,90155.415
09 dic 20214,734,854,644,764,7632.335
08 dic 20214,744,864,704,704,7015.689
07 dic 20214,744,744,634,744,7416.165
06 dic 20214,624,804,604,704,7056.165
03 dic 20214,674,694,624,624,626.960
02 dic 20214,584,674,554,604,6029.293
01 dic 20214,564,714,564,614,6143.700
30 nov 20214,594,674,554,604,6049.843
29 nov 20214,504,654,464,594,5939.798
26 nov 20214,644,684,494,494,4988.738
25 nov 20214,884,894,614,664,66147.200
24 nov 20214,804,864,744,804,8053.988
23 nov 20214,844,844,524,704,70157.332
22 nov 20214,864,904,664,744,74223.483
19 nov 20214,975,074,854,854,85167.566
18 nov 20215,115,284,835,085,08253.124
17 nov 20215,435,475,105,105,10355.635
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.