Italia markets open in 7 hours 34 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,0200-0,1300 (-3,13%)
Alla chiusura: 05:28PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20244,09004,09003,94004,02004,02005.991
23 apr 20244,10004,15004,09004,15004,15001.810
22 apr 20244,15004,15004,15004,15004,1500200
19 apr 20244,15004,15004,15004,15004,1500-
18 apr 20244,16004,16004,15004,15004,1500450
17 apr 20244,19004,25004,13004,13004,13005.257
16 apr 20244,30004,30004,19004,19004,19003.977
15 apr 20244,31004,31004,31004,31004,3100320
12 apr 20244,39004,40004,25004,25004,25002.924
11 apr 20244,37004,37004,37004,37004,3700-
10 apr 20244,38004,38004,37004,37004,3700401
09 apr 20244,32004,39004,32004,33004,33002.515
08 apr 20244,27004,27004,27004,27004,27002.262
05 apr 20244,27004,33004,27004,27004,27001.958
04 apr 20244,40004,40004,34004,40004,40002.894
03 apr 20244,30004,41004,25004,41004,410055.370
02 apr 20244,36004,40004,36004,36004,36001.150
28 mar 20244,31004,38004,27004,36004,36004.030
27 mar 20244,38004,38004,13004,38004,38007.230
26 mar 20244,32004,38004,32004,38004,38005.008
25 mar 20244,32004,32004,32004,32004,3200150
22 mar 20244,38004,38004,30004,30004,30001.764
21 mar 20244,37004,38004,32004,38004,38002.406
20 mar 20244,37004,38004,33004,38004,38004.178
19 mar 20244,35004,38004,34004,38004,38005.102
18 mar 20244,34004,34004,34004,34004,34002.200
15 mar 20244,38004,39004,28004,29004,29006.142
14 mar 20244,33004,39004,33004,35004,35007.965
13 mar 20244,49004,49004,21004,27004,270022.055
12 mar 20244,21004,34004,20004,31004,310012.527
11 mar 20243,92004,15003,92004,15004,150030.337
08 mar 20243,92003,92003,88003,88003,88001.370
07 mar 20243,93004,02003,80003,90003,900040.148
06 mar 20244,21004,34003,86003,99003,990049.026
05 mar 20244,24004,24004,15004,15004,15003.999
04 mar 20244,20004,20004,19004,19004,19001.105
01 mar 20244,23004,25004,21004,25004,25002.353
29 feb 20244,24004,27004,24004,27004,27001.475
28 feb 20244,15004,21004,09004,21004,21003.049
27 feb 20244,14004,24004,14004,15004,15002.610
26 feb 20244,20004,26004,08004,08004,08007.767
23 feb 20244,22004,30004,20004,20004,20008.420
22 feb 20244,22004,39004,20004,21004,21008.147
21 feb 20244,23004,29004,22004,22004,220010.029
20 feb 20244,32004,32004,23004,23004,23002.445
19 feb 20244,27004,48004,24004,32004,32005.942
16 feb 20244,39004,42004,30004,32004,32006.405
15 feb 20244,30004,65004,26004,36004,360016.683
14 feb 20244,28004,32004,28004,29004,29006.577
13 feb 20244,22004,31004,22004,23004,23001.226
12 feb 20244,28004,38004,21004,25004,25009.140
09 feb 20244,33004,54004,22004,22004,220074.781
08 feb 20244,50004,54004,26004,35004,350087.863
07 feb 20244,64004,65004,42004,44004,440047.392
06 feb 20245,50005,68004,56004,62004,6200274.887
05 feb 20245,40005,44005,20005,44005,440017.491
02 feb 20245,42005,42005,30005,40005,40007.208
01 feb 20245,42005,42005,14005,40005,40005.184
31 gen 20245,22005,40005,22005,32005,32004.495
30 gen 20245,12005,24005,04005,16005,16005.514
29 gen 20244,97005,12004,97005,12005,12005.341
26 gen 20244,90004,90004,90004,90004,9000-
25 gen 20245,00005,00004,88004,90004,90002.062
24 gen 20245,00005,06004,94004,94004,9400465
23 gen 20245,00005,00005,00005,00005,0000497
22 gen 20245,02005,08005,00005,00005,00005.070
19 gen 20245,04005,20005,00005,02005,02002.313
18 gen 20245,06005,12005,04005,04005,04001.730
17 gen 20245,00005,00005,00005,00005,00001.284
16 gen 20245,00005,00005,00005,00005,0000200
15 gen 20245,00005,04005,00005,04005,04002.770
12 gen 20245,08005,24004,92004,98004,980033.872
11 gen 20245,02005,06005,00005,02005,020016.370
10 gen 20245,06005,06005,06005,06005,0600400
09 gen 20245,10005,10005,10005,10005,1000-
08 gen 20245,10005,10005,10005,10005,1000-
05 gen 20245,10005,10005,02005,10005,10003.803
04 gen 20245,18005,18005,18005,18005,1800550
03 gen 20245,16005,16005,12005,12005,12001.500
02 gen 20245,32005,32005,18005,20005,20004.438
29 dic 20235,16005,26005,16005,26005,26002.795
28 dic 20235,16005,26005,16005,20005,20001.794
27 dic 20235,10005,10005,10005,10005,1000250
22 dic 20235,10005,18005,06005,18005,180021.211
21 dic 20235,10005,16005,10005,12005,120011.050
20 dic 20235,20005,20005,10005,10005,10005.650
19 dic 20235,14005,18005,06005,18005,180023.217
18 dic 20235,12005,20005,10005,20005,200012.616
15 dic 20235,14005,28005,14005,20005,20002.718
14 dic 20235,16005,22005,10005,22005,22002.400
13 dic 20235,10005,10005,10005,10005,1000121
12 dic 20235,14005,18005,10005,18005,18001.488
11 dic 20235,26005,32005,14005,18005,18007.425
08 dic 20235,24005,24005,20005,20005,200022.898
07 dic 20235,30005,30005,24005,24005,2400524
06 dic 20235,36005,36005,24005,24005,24004.746
05 dic 20235,42005,50005,26005,44005,44002.500
04 dic 20235,48005,50005,48005,50005,50003.840
01 dic 20235,26005,46005,26005,44005,44001.651
30 nov 20235,28005,30005,28005,30005,3000560
*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...