RIC.MI - Gruppo Ceramiche Ricchetti S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 nov 20170,280,290,280,290,29349.134
23 nov 20170,280,280,270,280,2891.247
22 nov 20170,270,290,270,280,28315.953
21 nov 20170,280,280,260,270,2753.302
20 nov 20170,270,280,270,270,27236.702
17 nov 20170,270,270,260,260,2688.517
16 nov 20170,260,270,260,260,26131.997
15 nov 20170,280,280,250,250,25226.470
14 nov 20170,280,290,280,280,28121.156
13 nov 20170,300,300,280,290,29198.392
10 nov 20170,300,310,290,290,29268.409
09 nov 20170,300,300,290,300,30428.719
08 nov 20170,320,320,280,290,291.221.915
07 nov 20170,280,310,280,310,311.166.396
06 nov 20170,260,280,260,280,28639.192
03 nov 20170,260,260,260,260,2674.036
02 nov 20170,260,260,260,260,2689.948
01 nov 20170,260,270,260,260,26177.846
31 ott 20170,260,260,250,260,26134.027
30 ott 20170,260,260,250,260,2652.632
27 ott 20170,260,260,260,260,2639.484
26 ott 20170,260,270,250,260,26106.999
25 ott 20170,270,270,240,270,27369.785
24 ott 20170,270,280,260,270,27194.987
23 ott 20170,270,270,260,270,2777.891
20 ott 20170,260,270,260,270,2721.329
19 ott 20170,280,280,260,270,27142.617
18 ott 20170,280,280,270,280,28125.290
17 ott 20170,280,280,280,280,28104.844
16 ott 20170,280,290,280,280,2845.705
13 ott 20170,280,290,280,280,2887.856
12 ott 20170,280,290,280,280,2873.480
11 ott 20170,280,290,280,280,2837.825
10 ott 20170,290,290,280,280,28184.684
09 ott 20170,280,290,280,280,28248.394
06 ott 20170,290,290,280,290,2960.742
05 ott 20170,290,290,280,290,29104.679
04 ott 20170,290,290,280,280,28220.718
03 ott 20170,290,290,290,290,2997.624
02 ott 20170,290,290,290,290,29240.665
29 set 20170,290,300,290,290,29377.418
28 set 20170,310,310,290,300,30673.814
27 set 20170,310,310,300,310,31496.988
26 set 20170,310,320,310,310,31408.566
25 set 20170,330,330,310,320,321.112.637
22 set 20170,330,340,310,320,325.779.544
21 set 20170,400,400,380,390,391.050.850
20 set 20170,370,390,360,390,39961.174
19 set 20170,360,370,350,370,37258.659
18 set 20170,370,380,360,370,37321.408
15 set 20170,370,380,360,370,37426.368
14 set 20170,370,370,350,360,36331.511
13 set 20170,380,400,370,370,37737.602
12 set 20170,360,380,360,380,382.097.619
11 set 20170,390,410,360,360,364.597.995
08 set 20170,330,380,330,380,382.685.378
07 set 20170,340,340,320,330,33966.511
06 set 20170,300,340,300,340,341.893.191
05 set 20170,290,310,290,310,31753.618
04 set 20170,300,300,290,290,2940.500
01 set 20170,300,300,290,300,30112.488
31 ago 20170,290,310,290,300,30706.770
30 ago 20170,280,290,280,290,29213.784
29 ago 20170,280,290,270,280,2876.325
28 ago 20170,290,290,280,280,2864.516
25 ago 20170,280,290,280,290,29123.863
24 ago 20170,280,290,280,290,2940.907
23 ago 20170,290,290,280,280,28524.442
22 ago 20170,300,310,290,290,29459.048
21 ago 20170,280,300,270,290,29915.132
18 ago 20170,260,280,260,280,28280.720
17 ago 20170,260,270,260,270,271.915
16 ago 20170,270,270,260,260,2612.541
14 ago 20170,260,270,260,270,2766.458
11 ago 20170,260,260,260,260,2615.101
10 ago 20170,260,260,260,260,2640.483
09 ago 20170,260,270,260,260,2676.646
08 ago 20170,270,270,260,260,26193.568
07 ago 20170,260,270,260,270,275.088
04 ago 20170,270,270,260,270,2769.459
03 ago 20170,260,270,260,270,27164.252
02 ago 20170,260,260,260,260,261.000
01 ago 20170,250,270,250,270,2769.104
31 lug 20170,260,270,260,260,26113.648
28 lug 20170,280,280,260,270,27327.703
27 lug 20170,280,280,270,270,2739.046
26 lug 20170,270,280,260,280,2837.802
25 lug 20170,270,280,270,270,2794.789
24 lug 20170,260,280,260,270,2793.511
21 lug 20170,280,280,270,270,27152.896
20 lug 20170,280,280,270,280,28205.565
19 lug 20170,270,280,260,280,28732.544
18 lug 20170,260,270,260,270,2740.901
17 lug 20170,270,270,260,270,2718.520
14 lug 20170,270,280,260,270,27342.404
13 lug 20170,270,270,260,270,27134.363
12 lug 20170,260,270,260,270,27156.030
11 lug 20170,250,280,250,270,27647.287
10 lug 20170,250,250,250,250,2567.202
07 lug 20170,250,250,240,250,2529.117
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità