Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,4100-0,0010 (-0,24%)
Alla chiusura: 09:33AM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20220,41100,41100,41000,41000,41006.000
30 giu 20220,41700,42050,41100,41100,411024.000
29 giu 20220,44000,44000,42050,42050,420512.000
28 giu 20220,45200,45200,45000,45000,450010.000
27 giu 20220,51100,51200,45000,45200,452068.000
24 giu 20220,51000,51000,50000,50000,500018.000
23 giu 20220,47000,50600,45500,50600,506040.000
22 giu 20220,46100,46100,46100,46100,4610-
21 giu 20220,46900,47000,44600,46100,461054.000
20 giu 20220,42000,43850,42000,43500,435016.000
17 giu 20220,43850,44900,41500,43100,431018.000
16 giu 20220,44850,49150,43000,43000,430086.000
15 giu 20220,45000,45000,42000,43400,434056.000
14 giu 20220,48000,48000,44050,45450,454526.000
13 giu 20220,50000,50000,46400,46950,469598.000
10 giu 20220,60000,60000,51500,51600,516084.000
09 giu 20220,62000,62000,60100,60500,605016.000
08 giu 20220,63000,63000,63000,63000,6300-
07 giu 20220,63900,63900,63000,63000,63008.000
06 giu 20220,62000,64100,62000,64100,641010.000
03 giu 20220,62100,64600,61500,62800,628054.000
02 giu 20220,64000,65000,61400,63000,630036.000
01 giu 20220,67000,67000,64500,64500,645028.000
31 mag 20220,68200,68700,66100,67300,673088.000
30 mag 20220,76400,79000,69400,70000,7000306.000
27 mag 20220,79600,79600,75900,77900,7790142.000
26 mag 20220,82000,83600,76000,78700,7870484.000
25 mag 20220,68900,80000,68900,80000,8000556.000
24 mag 20220,64500,71900,64500,67900,6790178.000
23 mag 20220,67000,67000,67000,67000,67002.000
20 mag 20220,71000,71000,68000,68000,680012.000
19 mag 20220,70000,70000,70000,70000,7000-
18 mag 20220,67100,72000,67100,70000,700016.000
17 mag 20220,67300,70000,67300,69800,69808.000
16 mag 20220,65100,65100,65100,65100,65102.000
13 mag 20220,67000,67000,66000,66300,663012.000
12 mag 20220,69700,69700,67000,67000,670020.000
11 mag 20220,64700,68900,64700,68900,689016.000
10 mag 20220,66600,66600,64000,64000,640012.000
09 mag 20220,63000,65400,63000,65400,654018.000
06 mag 20220,67000,67000,64600,64600,64606.000
05 mag 20220,69700,69700,69700,69700,6970-
04 mag 20220,72100,73400,69700,69700,697028.000
03 mag 20220,69100,70000,67900,70000,700028.000
02 mag 20220,75200,75200,71000,71100,711028.000
29 apr 20220,75000,75000,74400,74400,74406.000
28 apr 20220,78000,78000,78000,78000,78002.000
27 apr 20220,78000,79400,78000,78000,780014.000
26 apr 20220,79100,79100,78100,78100,78106.000
25 apr 20220,78000,78000,78000,78000,78004.000
22 apr 20220,80000,80200,80000,80200,802016.000
21 apr 20220,83600,83600,82000,82000,820020.000
20 apr 20220,85500,85500,85500,85500,8550-
19 apr 20220,85500,85500,85500,85500,8550-
14 apr 20220,81500,85500,81500,85500,855024.000
13 apr 20220,80200,80200,80200,80200,8020-
12 apr 20220,78500,80200,78000,80200,80208.000
11 apr 20220,78000,78000,78000,78000,78002.000
08 apr 20220,80000,80000,80000,80000,8000-
07 apr 20220,79900,80000,79900,80000,80008.000
06 apr 20220,80100,80100,79200,79200,792026.000
05 apr 20220,79200,81200,79200,81100,81108.000
04 apr 20220,80100,80800,79300,80800,808010.000
01 apr 20220,81000,83000,79000,83000,830020.000
31 mar 20220,83600,83600,83600,83600,8360-
30 mar 20220,83600,83600,83600,83600,83602.000
29 mar 20220,82100,83500,82000,83500,835018.000
28 mar 20220,85600,85600,83100,84900,849010.000
25 mar 20220,80700,84000,80500,84000,840022.000
24 mar 20220,80000,86000,80000,80900,809084.000
23 mar 20220,79000,80100,77000,78400,784032.000
22 mar 20220,80000,81000,80000,81000,810020.000
21 mar 20220,78800,82800,78700,80000,800040.000
18 mar 20220,82100,82100,78700,79100,791048.000
17 mar 20220,89800,89800,82000,82000,820080.000
16 mar 20220,88000,88000,86000,86000,860010.000
15 mar 20220,85000,88000,85000,88000,880056.000
14 mar 20220,90000,90000,86600,86600,866030.000
11 mar 20220,88700,90900,86700,90000,9000132.000
10 mar 20220,89800,92800,85000,87600,8760202.000
09 mar 20221,00001,01400,90100,90100,9010422.000
08 mar 20221,10801,11200,98700,98800,9880578.000
07 mar 20220,98001,07000,93001,07001,0700426.000
04 mar 20220,89001,00000,84001,00001,0000570.000
03 mar 20220,96000,98000,84400,91000,9100648.000
02 mar 20220,83200,91960,81000,91000,9100672.000
01 mar 20221,18001,18000,88000,88000,8800430.000
28 feb 20221,20001,20001,20001,20001,2000256.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.