Italia markets open in 2 hours 49 minutes

Rocket Sharing Company S.p.A. (RKT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,42000,0000 (0,00%)
Alla chiusura: 01:02PM CEST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 20240,42000,42000,42000,42000,4200-
18 giu 20240,42000,42000,42000,42000,4200-
17 giu 20240,42100,42100,42000,42000,42004.000
14 giu 20240,42100,42100,41000,41000,410030.000
13 giu 20240,42200,43100,41700,41700,417030.000
12 giu 20240,42800,42800,41700,41700,417014.000
11 giu 20240,44400,44400,43300,43900,439024.000
10 giu 20240,45900,46000,45200,45200,452018.000
07 giu 20240,46300,47000,44000,45000,450040.000
06 giu 20240,48000,48000,46400,46400,464020.000
05 giu 20240,47600,47600,46500,46500,465020.000
04 giu 20240,48000,49000,48000,49000,49006.000
03 giu 20240,48800,50000,48800,50000,500014.000
31 mag 20240,47900,47900,47900,47900,47906.000
30 mag 20240,47100,47100,47100,47100,4710-
29 mag 20240,48500,48500,47100,47100,471014.000
28 mag 20240,49900,49900,46900,48300,483018.000
27 mag 20240,54200,58000,50400,50600,5060102.000
24 mag 20240,48800,53600,48800,53600,536040.000
23 mag 20240,47900,47900,47900,47900,4790-
22 mag 20240,47900,47900,47900,47900,4790-
21 mag 20240,50000,50200,47900,47900,479016.000
20 mag 20240,50000,52000,49500,49500,495068.000
17 mag 20240,49900,50200,49200,49200,492024.000
16 mag 20240,49000,49000,49000,49000,4900-
15 mag 20240,49000,49000,49000,49000,4900-
14 mag 20240,49000,49000,49000,49000,4900-
13 mag 20240,49000,49000,49000,49000,4900-
10 mag 20240,49200,49200,48900,49000,49008.000
09 mag 20240,49900,49900,49900,49900,4990-
08 mag 20240,50000,50000,49900,49900,49906.000
07 mag 20240,50800,50800,50800,50800,50802.000
06 mag 20240,52400,52400,51800,51800,518012.000
03 mag 20240,52600,52600,52600,52600,52602.000
02 mag 20240,56400,56400,53200,53200,532012.000
30 apr 20240,53400,56400,53000,56400,564036.000
29 apr 20240,51800,55200,51800,55000,550020.000
26 apr 20240,51000,51000,50200,51000,510010.000
25 apr 20240,52200,52200,51000,51000,510012.000
24 apr 20240,53200,53200,53200,53200,53206.000
23 apr 20240,53000,53000,53000,53000,53006.000
22 apr 20240,54400,54400,50600,52200,522028.000
19 apr 20240,52200,53800,51800,53800,538028.000
18 apr 20240,53200,53200,53200,53200,5320-
17 apr 20240,54600,54600,53200,53200,532012.000
16 apr 20240,56000,56000,55000,55000,550032.000
15 apr 20240,56000,58000,54800,58000,580046.000
12 apr 20240,59000,59000,58200,58200,582012.000
11 apr 20240,59000,60800,57400,60800,608034.000
10 apr 20240,58000,60800,57400,60800,608066.000
09 apr 20240,59000,59000,59000,59000,59002.000
08 apr 20240,59000,59000,59000,59000,590010.000
05 apr 20240,60400,61400,58400,61000,610028.000
04 apr 20240,57000,61800,56000,61800,618026.000
03 apr 20240,58400,58400,58400,58400,5840-
02 apr 20240,57200,60200,56600,58400,584080.000
28 mar 20240,60400,62000,59000,62000,620042.000
27 mar 20240,62600,62600,61600,61800,618016.000
26 mar 20240,63800,65200,63200,63800,638016.000
25 mar 20240,65800,66000,65800,66000,66006.000
22 mar 20240,67800,67800,65000,65000,650020.000
21 mar 20240,64000,68000,63200,67000,670050.000
20 mar 20240,66800,66800,64600,64800,648030.000
19 mar 20240,67800,69400,66000,68000,680068.000
18 mar 20240,68000,72800,66600,67600,6760100.000
15 mar 20240,66200,69000,63200,68000,6800156.000
14 mar 20240,66600,68800,65200,68400,684090.000
13 mar 20240,65600,70000,65000,68800,6880194.000
12 mar 20240,62600,66000,61800,65400,6540136.000
11 mar 20240,59000,64000,58400,64000,6400178.000
08 mar 20240,56200,61800,56200,61000,610056.000
07 mar 20240,57200,58000,54600,58000,580080.000
06 mar 20240,56000,59000,54800,56200,562026.000
05 mar 20240,54800,55200,52200,55000,550036.000
04 mar 20240,53200,59200,51400,54600,546064.000
01 mar 20240,56600,56600,54800,54800,548020.000
29 feb 20240,54400,56000,54200,56000,56006.000
28 feb 20240,56600,56600,55600,55600,556014.000
27 feb 20240,58000,59000,57000,58000,580056.000
26 feb 20240,60800,61400,56400,61400,6140112.000
23 feb 20240,62000,64200,58200,61000,610042.000
22 feb 20240,65600,65600,60400,62000,620032.000
21 feb 20240,64000,64000,64000,64000,640020.000
20 feb 20240,64800,67400,64000,64000,640072.000
19 feb 20240,65800,67400,64800,65200,652050.000
16 feb 20240,66600,70000,65600,68000,6800160.000
15 feb 20240,67200,73800,67200,67800,6780210.000
14 feb 20240,66000,68000,65000,66000,660038.000
13 feb 20240,67800,67800,64800,64800,648014.000
12 feb 20240,64200,70000,63000,66000,660080.000
09 feb 20240,64000,64000,62000,62000,620014.000
08 feb 20240,66000,66600,63400,64400,644096.000
07 feb 20240,63200,64400,63200,64400,644012.000
06 feb 20240,62000,64400,62000,62000,620052.000
05 feb 20240,60000,61400,58800,61400,614026.000
02 feb 20240,59200,63000,59200,62000,620044.000
01 feb 20240,58200,59200,58200,59200,592018.000
31 gen 20240,58000,58000,56000,57600,576032.000
30 gen 20240,60000,65000,57800,57800,5780116.000
29 gen 20240,57600,59600,55400,59000,590046.000
*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...