Italia markets open in 1 hour 54 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,4690+0,0090 (+1,96%)
Alla chiusura: 10:48AM CEST
Periodo di tempo:
28 set 2022 - 28 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 20230,46900,46900,46900,46900,46906.000
26 set 20230,44200,46000,44200,46000,460024.000
25 set 20230,44600,44600,44000,44200,442024.000
22 set 20230,44200,46200,44200,46200,462040.000
21 set 20230,45300,46000,43800,46000,460038.000
20 set 20230,44800,45000,42300,45000,4500100.000
19 set 20230,47000,47000,46200,46200,462018.000
18 set 20230,49200,49400,46200,46200,462028.000
15 set 20230,52000,52000,47000,48000,4800120.000
14 set 20230,56800,56800,51000,51200,512088.000
13 set 20230,59400,59400,58000,58000,580012.000
12 set 20230,60800,60800,60800,60800,60806.000
11 set 20230,62200,62200,62200,62200,6220-
08 set 20230,62200,62200,62200,62200,6220-
07 set 20230,60000,63600,60000,62200,622042.000
06 set 20230,60200,61600,60200,61600,616012.000
05 set 20230,60600,60600,60600,60600,6060-
04 set 20230,61600,61600,60600,60600,606010.000
01 set 20230,67800,67800,62000,62000,620044.000
31 ago 20230,55200,60000,54400,60000,600026.000
30 ago 20230,53600,56600,53600,56600,566032.000
29 ago 20230,57000,57000,52800,53400,534060.000
28 ago 20230,57200,57200,57200,57200,5720-
25 ago 20230,57200,57200,57200,57200,5720-
24 ago 20230,57200,57200,57200,57200,5720-
23 ago 20230,57200,57200,57200,57200,57202.000
22 ago 20230,57200,57200,57200,57200,57204.000
21 ago 20230,58200,58200,58200,58200,5820-
18 ago 20230,58200,58200,58200,58200,5820-
17 ago 20230,58200,58200,58200,58200,5820-
16 ago 20230,58200,58200,58200,58200,582010.000
14 ago 20230,58200,58200,58200,58200,58202.000
11 ago 20230,59400,59400,59400,59400,5940-
10 ago 20230,59400,59400,59400,59400,5940-
09 ago 20230,59400,59400,59400,59400,5940-
08 ago 20230,59400,59400,59400,59400,59404.000
07 ago 20230,59000,59000,59000,59000,59004.000
04 ago 20230,59000,59000,58000,58200,582022.000
03 ago 20230,63200,63200,60000,60000,600048.000
02 ago 20230,64800,64800,64800,64800,6480-
01 ago 20230,65000,65000,64800,64800,64808.000
31 lug 20230,66200,66200,66200,66200,66206.000
28 lug 20230,68000,68000,67800,67800,67808.000
27 lug 20230,69800,69800,69800,69800,69802.000
26 lug 20230,69000,69000,69000,69000,6900-
25 lug 20230,70200,70200,68000,69000,690062.000
24 lug 20230,72400,72400,69600,71400,714066.000
21 lug 20230,74600,75000,74600,75000,75008.000
20 lug 20230,74000,74000,74000,74000,7400-
19 lug 20230,74200,74200,74000,74000,74008.000
18 lug 20230,75000,75000,75000,75000,750010.000
17 lug 20230,73000,78800,73000,76000,760032.000
14 lug 20230,74200,74200,74200,74200,74204.000
13 lug 20230,72000,72000,71800,71800,71804.000
12 lug 20230,73000,73000,73000,73000,7300-
11 lug 20230,73000,73000,73000,73000,7300-
10 lug 20230,73000,73000,73000,73000,73002.000
07 lug 20230,75000,75000,71200,73000,730050.000
06 lug 20230,77000,77600,76000,77600,776032.000
05 lug 20230,74800,80000,74800,77600,776086.000
04 lug 20230,73000,73000,73000,73000,730014.000
03 lug 20230,72400,72400,72400,72400,7240-
30 giu 20230,70000,72400,69400,72400,724020.000
29 giu 20230,72200,72200,72200,72200,72202.000
28 giu 20230,73800,73800,70000,70000,700016.000
27 giu 20230,72400,72400,72400,72400,7240-
26 giu 20230,72400,72400,72400,72400,72402.000
23 giu 20230,73600,73600,73600,73600,7360-
22 giu 20230,69800,73600,69800,73600,736010.000
21 giu 20230,70600,72800,70600,72800,72804.000
20 giu 20230,73000,73000,73000,73000,73002.000
19 giu 20230,70000,72800,70000,72800,728014.000
16 giu 20230,68600,68600,68600,68600,6860-
15 giu 20230,68600,68600,68600,68600,68606.000
14 giu 20230,70400,70400,70000,70000,70006.000
13 giu 20230,70400,70400,70400,70400,70402.000
12 giu 20230,73000,73000,73000,73000,7300-
09 giu 20230,73000,73000,73000,73000,7300-
08 giu 20230,73000,73000,73000,73000,73006.000
07 giu 20230,72000,72000,72000,72000,7200-
06 giu 20230,72000,72000,72000,72000,7200-
05 giu 20230,72000,72000,72000,72000,72006.000
02 giu 20230,70000,73600,70000,73600,736022.000
01 giu 20230,68600,68600,68600,68600,68604.000
31 mag 20230,70200,70200,70200,70200,702014.000
30 mag 20230,70200,70200,70200,70200,7020-
29 mag 20230,70600,70600,70200,70200,702010.000
26 mag 20230,71000,71000,71000,71000,71002.000
25 mag 20230,70800,71000,70200,70200,702022.000
24 mag 20230,74200,74200,70400,71200,712052.000
23 mag 20230,76200,76200,74600,76000,760036.000
22 mag 20230,76200,78000,76200,78000,780022.000
19 mag 20230,75200,78000,75000,78000,780038.000
18 mag 20230,74200,77600,74200,77600,776030.000
17 mag 20230,76400,76400,74800,75200,75208.000
16 mag 20230,77000,77000,77000,77000,7700-
15 mag 20230,79200,80600,77000,77000,770070.000
12 mag 20230,76600,79000,76400,79000,790032.000
11 mag 20230,80000,80000,77200,77800,778066.000
10 mag 20230,80600,83000,80000,80000,800068.000
*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...