Italia markets close in 19 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1000-0,0300 (-1,41%)
Al 04:11PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20222,13002,17002,10002,10002,1000101.850
19 mag 20222,11502,13002,08002,13002,1300120.750
18 mag 20222,15502,19502,15502,16002,160028.875
17 mag 20222,11502,16002,06502,15502,1550442.050
16 mag 20222,16502,16502,07502,09502,095068.250
13 mag 20222,12002,16002,11502,14002,140038.325
12 mag 20222,10002,13002,10002,11002,110014.700
11 mag 20222,14002,15502,10002,11502,115033.600
10 mag 20222,11002,16002,10002,14002,140083.475
09 mag 20222,15002,15002,05002,09002,090097.125
06 mag 20222,23002,23002,14502,18002,180066.675
05 mag 20222,24502,28002,18002,19502,195068.775
04 mag 20222,28002,28002,23002,24002,240053.025
03 mag 20222,18002,39002,18002,30002,3000321.825
02 mag 20222,12502,16002,10002,16002,160032.550
29 apr 20222,13502,14002,10002,10502,105015.225
28 apr 20222,15002,16002,12002,14502,145042.000
27 apr 20222,12002,15002,05502,11502,115044.100
26 apr 20222,20502,20502,12002,12002,120066.675
25 apr 20222,17002,22002,14502,20002,200015.750
22 apr 20222,20002,24002,20002,24002,24008.400
21 apr 20222,29002,29502,20502,23002,230057.225
20 apr 20222,30002,31002,26502,27002,270032.550
19 apr 20222,29002,30002,29002,30002,30009.450
14 apr 20222,30002,30002,23002,27502,275022.050
13 apr 20222,28002,30502,24502,26502,265024.675
12 apr 20222,25002,29502,21002,28502,285027.300
11 apr 20222,31002,33502,25502,26002,260027.825
08 apr 20222,32502,33502,30002,31502,315022.575
07 apr 20222,35502,38002,27002,27502,2750126.000
06 apr 20222,42002,45002,32502,38002,380060.375
05 apr 20222,48502,48502,42002,44002,440027.300
04 apr 20222,45502,48002,45002,46502,465011.025
01 apr 20222,45502,48502,45502,48002,480010.500
31 mar 20222,55002,55002,45002,48002,480042.525
30 mar 20222,54002,56002,50002,54002,540013.650
29 mar 20222,58002,58002,45002,54002,5400122.325
28 mar 20222,50002,53002,45002,52002,520066.150
25 mar 20222,48002,49002,45002,48002,480013.650
24 mar 20222,49002,49002,46002,46002,46007.875
23 mar 20222,49002,51002,45002,49002,490020.475
22 mar 20222,47002,50002,46002,49002,49009.975
21 mar 20222,48002,50002,47002,50002,500013.125
18 mar 20222,53002,54002,40002,47002,4700103.950
17 mar 20222,51002,56002,46002,50002,500055.125
16 mar 20222,37002,50002,35002,50002,500088.200
15 mar 20222,36002,37002,28002,32002,320033.075
14 mar 20222,30002,38002,28002,36002,360052.500
11 mar 20222,17002,28002,17002,27002,270053.550
10 mar 20222,16002,17002,12002,15002,150022.575
09 mar 20222,05002,17002,05002,16002,160065.625
08 mar 20221,94502,09001,90002,02002,020053.025
07 mar 20221,94002,04001,81501,95001,9500181.125
04 mar 20222,26002,28002,04002,04002,0400249.900
03 mar 20222,41002,42002,24002,29002,290079.275
02 mar 20222,32002,40002,31002,39002,390045.150
01 mar 20222,44002,46002,29002,32002,320097.650
28 feb 20222,34002,45002,30002,41002,4100201.600
25 feb 20222,38002,45002,31002,44002,4400139.125
24 feb 20222,38002,47002,16002,33002,3300379.050
23 feb 20222,57002,61002,52002,53002,530035.175
22 feb 20222,58002,61002,51002,54002,5400124.950
21 feb 20222,66002,69002,60002,61002,610068.250
18 feb 20222,63002,65002,61002,61002,610044.625
17 feb 20222,70002,71002,63002,64002,6400117.075
16 feb 20222,74002,78002,68002,69002,6900142.800
15 feb 20222,79002,83002,75002,76002,760090.300
14 feb 20222,71002,76002,67002,74002,740091.350
11 feb 20222,82002,85002,74002,77002,7700108.675
10 feb 20222,96002,97002,76002,81002,8100630.525
09 feb 20222,87002,92002,85002,90002,9000150.675
08 feb 20222,90002,96002,80002,87002,8700196.350
07 feb 20222,90002,96002,88002,90002,9000324.450
04 feb 20222,86002,92002,83002,88002,8800280.350
03 feb 20222,84002,85002,81002,82002,8200159.075
02 feb 20222,80002,87002,77002,82002,8200154.350
01 feb 20222,88002,92002,74002,77002,7700266.175
31 gen 20222,79002,93002,75002,84002,8400522.900
28 gen 20222,74002,76002,68002,73002,730083.475
27 gen 20222,69002,79002,65002,71002,7100182.700
26 gen 20222,67002,72002,63002,68002,680063.000
25 gen 20222,68002,68002,60002,64002,640059.850
24 gen 20222,79002,80002,61002,66002,6600148.575
21 gen 20222,80002,80002,72002,74002,7400156.450
20 gen 20222,76002,83002,73002,82002,8200160.125
19 gen 20222,74002,78002,72002,76002,760053.550
18 gen 20222,78002,78002,69002,76002,760092.400
17 gen 20222,68002,76002,67002,74002,740092.400
14 gen 20222,62002,66002,58002,63002,630071.925
13 gen 20222,64002,66002,61002,65002,650037.800
12 gen 20222,63002,65002,60002,61002,610074.025
11 gen 20222,64002,67002,62002,64002,640022.050
10 gen 20222,67002,76002,62002,63002,6300121.275
07 gen 20222,67002,73002,67002,69002,690071.925
06 gen 20222,68002,68002,63002,67002,670033.600
05 gen 20222,69002,70002,65002,68002,680045.675
04 gen 20222,73002,73002,65002,68002,6800106.050
03 gen 20222,83002,84002,67002,71002,7100290.325
30 dic 20212,70002,82002,69002,80002,80001.052.625
29 dic 20212,55002,56002,54002,55002,550011.550
*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...