Italia markets close in 1 hour 34 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,1850-0,0350 (-0,83%)
Al 02:29PM CEST. Mercato aperto.
Periodo di tempo:
09 ago 2021 - 09 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 ago 20224,18504,28004,18504,18504,18501.395
08 ago 20224,11504,27004,11504,22004,220013.086
05 ago 20224,18504,29004,18504,20004,20004.806
04 ago 20224,13004,20504,13004,20004,2000508
03 ago 20224,15504,30004,15504,21004,210011.079
02 ago 20224,08004,25004,08004,25004,25004.226
01 ago 20224,15004,24004,15004,16004,16005.582
29 lug 20224,29504,48004,15004,15004,15006.092
28 lug 20224,20004,39004,20004,39004,39003.005
27 lug 20224,19004,28004,19004,21004,21005.254
26 lug 20224,25004,33004,19004,25004,25003.092
25 lug 20224,26004,28504,22004,28504,28501.056
22 lug 20224,22004,22004,22004,22004,2200470
21 lug 20224,29504,39004,20004,22004,22003.424
20 lug 20224,39004,48504,29504,39504,39506.047
19 lug 20224,29504,39004,29504,39004,3900520
18 lug 20224,32504,39004,32004,39004,39002.250
15 lug 20224,34504,34504,26004,26004,260010.150
14 lug 20224,23004,34004,23004,25504,25502.375
13 lug 20224,29004,32004,23504,32004,32005.404
12 lug 20224,23004,23004,22004,22504,2250205
11 lug 20224,15504,17004,15504,17004,1700612
08 lug 20224,16004,18004,16004,18004,1800450
07 lug 20224,22004,22004,16004,16004,16002.438
06 lug 20224,25004,25004,15004,15004,15005.720
05 lug 20224,20504,26004,11004,21504,215019.019
04 lug 20224,24004,30004,24004,30004,30001.000
01 lug 20224,24004,24004,24004,24004,24004.000
30 giu 20224,29504,29504,15004,15004,150011.901
29 giu 20224,39004,39004,39004,39004,39005
28 giu 20224,30004,30004,30004,30004,300090
27 giu 20224,29004,40004,29004,40004,4000120
24 giu 20224,18504,38504,14504,38504,38503.576
23 giu 20224,39004,39004,20004,26004,26005.428
22 giu 20224,39504,46004,30004,32004,32008.687
21 giu 20224,35004,54004,35004,49504,49502.449
20 giu 20224,30004,45004,30004,45004,4500124
17 giu 20224,38004,38004,38004,38004,380036
16 giu 20224,29004,29004,29004,29004,2900-
15 giu 20224,25004,29504,22004,29004,29002.849
14 giu 20224,18004,29504,06504,22504,22508.340
13 giu 20224,30004,38504,21004,25004,250015.623
10 giu 20224,41004,50004,35504,39504,395090.396
09 giu 20224,56004,56004,45504,50004,500012.389
08 giu 20224,58504,60004,50004,56004,560017.151
07 giu 20224,70004,80004,57504,57504,575070.519
06 giu 20224,64504,64504,60504,60504,60501.470
03 giu 20224,70004,70004,70004,70004,7000-
02 giu 20224,72004,81004,70004,70004,70002.000
01 giu 20224,79504,88004,64004,64504,64507.384
31 mag 20224,79504,82004,69504,70004,70003.650
30 mag 20224,70004,79504,67504,79504,7950520
27 mag 20224,75004,89504,74004,74004,74004.000
26 mag 20224,70004,74504,70004,74504,74501.511
25 mag 20224,68004,88004,60504,69004,690010.570
24 mag 20224,60004,78504,60004,60004,60003.060
23 mag 20224,59004,88004,59004,70004,700015.380
20 mag 20224,63004,63004,58004,59504,59506.758
19 mag 20224,64504,65504,56004,63004,63002.854
18 mag 20224,58004,69004,55004,66004,66009.321
17 mag 20224,47004,61004,46004,57004,570026.910
16 mag 20224,36504,41004,24004,40504,405010.232
16 mag 20220.07 Dividendo
13 mag 20224,28504,34504,25004,32004,250016.385
12 mag 20224,28004,28004,28004,28004,21067.707
11 mag 20224,38504,38504,20004,28004,21063.695
10 mag 20224,29504,29504,21004,29504,22541.318
09 mag 20224,28004,35004,20004,20504,13699.794
06 mag 20224,65004,65004,28004,28004,210637.503
05 mag 20224,75004,75004,58004,75004,6730635
04 mag 20224,67504,67504,67504,67504,599250
03 mag 20224,73004,73004,57004,61004,53533.181
02 mag 20224,80004,80004,62504,73004,65345.190
29 apr 20224,81004,82004,71004,71004,63373.033
28 apr 20224,81004,92004,81004,92004,84032.900
27 apr 20224,85004,85004,82004,82004,741938
26 apr 20224,96004,96004,78004,78004,70255.545
25 apr 20224,79004,89504,79004,89004,8108941
22 apr 20224,90004,90004,74504,90004,8206197
21 apr 20224,79004,85504,79004,85504,77632.660
20 apr 20224,73004,82004,73004,79004,71245.476
19 apr 20224,80504,85504,77504,77504,69761.592
14 apr 20224,81004,88004,81004,88004,8009317
13 apr 20224,70004,81004,66004,81004,7321618
12 apr 20224,81004,86004,71004,71004,6337501
11 apr 20224,78004,79504,78004,79004,712412.517
08 apr 20224,90504,95004,80004,80004,72221.155
07 apr 20224,88004,88004,80004,80004,72222.000
06 apr 20224,87004,91004,85004,91004,83041.700
05 apr 20224,80004,96004,76004,96004,879618.031
04 apr 20225,00005,00004,84504,86004,78132.735
01 apr 20224,87004,96004,76004,95504,87478.314
31 mar 20225,03005,03004,90504,98004,89934.515
30 mar 20225,03005,07004,90004,98004,8993243.259
29 mar 20224,90505,01004,90504,96504,88452.116
28 mar 20224,92005,01004,92005,01004,9288105.195
25 mar 20224,94504,99504,88004,99504,91411.969
24 mar 20225,16005,16004,94004,94004,86005.261
23 mar 20225,00005,16004,93005,16005,07647.231
22 mar 20225,04005,14004,95005,04004,95835.442
*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...