Italia markets closed

Relatech S.p.A. (RLT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,7500+0,1800 (+7,00%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 20212,58002,83002,56002,75002,7500361.725
02 dic 20212,61002,62002,52002,57002,570091.875
01 dic 20212,59002,62002,56002,59002,590054.600
30 nov 20212,56002,63002,54002,61002,610054.600
29 nov 20212,60002,66002,55002,62002,620038.325
26 nov 20212,60002,61002,52002,58002,580075.600
25 nov 20212,65002,66002,61002,62002,620020.475
24 nov 20212,66002,66002,62002,62002,620034.650
23 nov 20212,65002,71002,64002,67002,670032.550
22 nov 20212,68002,68002,63002,67002,670047.250
19 nov 20212,65002,67002,61002,65002,650059.850
18 nov 20212,69002,71002,63002,68002,680051.450
17 nov 20212,69002,69002,62002,67002,670086.625
16 nov 20212,68002,70002,67002,69002,690014.175
15 nov 20212,73002,74002,66002,70002,700068.250
12 nov 20212,69002,74002,67002,71002,710029.925
11 nov 20212,67002,73002,66002,69002,690040.950
10 nov 20212,76002,76002,66002,69002,690048.300
09 nov 20212,79002,80002,74002,74002,740053.550
08 nov 20212,81002,82002,63002,77002,770086.625
05 nov 20212,70002,83002,67002,78002,7800170.625
04 nov 20212,63002,69002,62002,69002,690096.600
03 nov 20212,70002,70002,62002,66002,660063.000
02 nov 20212,69002,71002,67002,68002,680035.175
01 nov 20212,71002,74002,68002,70002,700036.225
29 ott 20212,71002,73002,67002,71002,710042.525
28 ott 20212,78002,78002,71002,75002,750084.000
27 ott 20212,79002,79002,75002,75002,750045.150
26 ott 20212,83002,84002,76002,77002,770077.700
25 ott 20212,81002,88002,79002,81002,810036.750
22 ott 20212,82002,83002,79002,81002,810051.975
21 ott 20212,85002,87002,77002,80002,8000181.125
20 ott 20212,86002,95002,78002,85002,8500393.750
19 ott 20212,76002,86002,76002,84002,8400141.750
18 ott 20212,70002,77002,68002,74002,740063.525
15 ott 20212,68002,72002,67002,70002,700031.500
14 ott 20212,71002,72002,64002,67002,6700102.900
13 ott 20212,73002,73002,66002,66002,660095.025
12 ott 20212,68002,80002,66002,70002,7000391.125
11 ott 20212,62002,64002,60002,60002,600029.925
08 ott 20212,65002,67002,63002,65002,650019.425
07 ott 20212,61002,65002,60002,64002,640053.025
06 ott 20212,73002,73002,59002,60002,6000106.050
05 ott 20212,72002,78002,67002,67002,670076.650
04 ott 20212,68002,75002,68002,70002,7000116.550
01 ott 20212,63002,69002,62002,66002,660032.550
30 set 20212,58002,73002,57002,68002,6800130.725
29 set 20212,61002,66002,56002,59002,5900253.575
28 set 20212,79002,79002,65002,65002,6500343.350
27 set 20212,80002,88002,76002,79002,7900383.250
24 set 20212,87002,91002,76002,78002,7800243.075
23 set 20212,93003,16002,83002,86002,86001.597.050
22 set 20212,84002,86002,81002,85002,850061.950
21 set 20212,80002,87002,73002,82002,8200138.600
20 set 20212,84002,89002,80002,81002,810093.975
17 set 20212,80002,90002,78002,88002,8800110.250
16 set 20212,84002,84002,78002,78002,780096.600
15 set 20212,82002,89002,79002,81002,8100117.075
14 set 20212,85002,86002,81002,86002,860056.175
13 set 20212,85002,89002,81002,85002,850067.200
10 set 20212,90002,91002,85002,85002,850055.125
09 set 20212,91002,91002,85002,86002,860067.200
08 set 20212,92002,92002,88002,89002,890051.975
07 set 20212,97002,97002,88002,92002,920061.950
06 set 20212,89002,97002,87002,95002,950078.750
03 set 20212,92002,92002,87002,87002,8700104.475
02 set 20212,93002,96002,89002,92002,9200110.775
01 set 20212,98003,02002,93002,96002,960071.400
31 ago 20212,95002,97002,92002,97002,970068.250
30 ago 20212,94002,96002,89002,93002,9300121.800
27 ago 20212,89002,94002,85002,91002,9100210.000
26 ago 20213,02003,03002,87002,89002,8900352.800
25 ago 20213,09003,14002,99003,00003,0000267.750
24 ago 20212,99003,18002,98003,07003,0700639.975
23 ago 20212,92002,98002,91002,98002,9800129.150
20 ago 20212,85002,89002,82002,89002,890045.675
19 ago 20212,89002,89002,79002,85002,8500273.000
18 ago 20212,93002,94002,87002,90002,9000122.850
17 ago 20212,89002,94002,83002,92002,9200183.750
16 ago 20213,00003,03002,87002,92002,9200300.825
13 ago 20213,03003,08003,00003,00003,0000155.400
12 ago 20213,00003,03002,99003,02003,0200157.500
11 ago 20213,01003,06002,99002,99002,9900155.400
10 ago 20213,00003,03002,98003,00003,000064.575
09 ago 20213,01003,08002,98003,01003,0100256.200
06 ago 20212,94003,03002,92002,99002,9900185.325
05 ago 20212,95002,97002,92002,92002,9200115.500
04 ago 20212,97003,00002,94002,95002,950091.350
03 ago 20213,03003,03002,92002,93002,9300163.275
02 ago 20212,92003,03002,92002,99002,9900123.375
30 lug 20212,99003,03002,90002,94002,9400358.575
29 lug 20213,09003,09002,98003,00003,0000350.175
28 lug 20213,09003,15002,96003,07003,0700870.450
27 lug 20212,96003,07002,96003,05003,0500621.075
26 lug 20212,88002,95002,84002,95002,9500518.175
23 lug 20212,84002,87002,78002,85002,8500198.975
22 lug 20212,79002,85002,75002,77002,7700179.550
21 lug 20212,85002,86002,75002,77002,7700218.400
20 lug 20212,71002,77002,69002,75002,750069.825
19 lug 20212,73002,75002,61002,66002,6600187.950
*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...