Italia markets close in 3 hours 12 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,46000,0000 (0,00%)
In data: 12:36PM CEST. Mercato aperto.
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 20242,46002,46002,46002,46002,460016.800
17 lug 20242,46002,46002,46002,46002,460035.700
16 lug 20242,46002,46002,46002,46002,46009.975
15 lug 20242,47002,47002,46002,46002,460020.475
12 lug 20242,46002,47002,46002,46002,4600208.950
11 lug 20242,46002,47002,46002,46002,460097.125
10 lug 20242,47002,47002,46002,47002,470019.950
09 lug 20242,46002,46002,46002,46002,4600137.550
08 lug 20242,47002,47002,46002,46002,4600227.850
05 lug 20242,47002,47002,46002,47002,4700200.550
04 lug 20242,46002,47002,46002,46002,4600146.475
03 lug 20242,46002,47002,46002,47002,4700164.325
02 lug 20242,46002,47002,46002,46002,460083.475
01 lug 20242,47002,47002,46002,47002,470045.150
28 giu 20242,47002,47002,46002,47002,4700100.800
27 giu 20242,47002,48002,46002,47002,4700474.600
26 giu 20242,46002,48002,46002,46002,4600146.475
25 giu 20242,46002,48002,46002,46002,4600204.750
24 giu 20242,46002,47002,46002,46002,4600365.925
21 giu 20242,47002,48002,46002,47002,4700515.025
20 giu 20242,48002,48002,45002,47002,47002.011.275
19 giu 20242,10002,20002,09002,19002,1900110.250
18 giu 20242,14002,14002,05002,08002,080087.675
17 giu 20242,13002,15002,11002,12002,120043.050
14 giu 20242,11002,16002,10002,13002,1300122.850
13 giu 20242,05002,12002,05002,10002,100093.450
12 giu 20242,06002,08002,04002,05002,050066.675
11 giu 20242,04002,06002,02002,06002,060036.225
10 giu 20242,07002,07002,02002,04002,040049.875
07 giu 20242,08002,10002,04002,05002,050038.850
06 giu 20242,10002,10002,06002,07002,070038.850
05 giu 20242,06002,08002,04002,06002,060045.675
04 giu 20242,09002,09002,02002,04002,040067.200
03 giu 20242,03002,08002,02002,08002,080090.825
31 mag 20242,01002,05002,00002,05002,050027.300
30 mag 20242,05002,08002,00002,02002,020048.825
29 mag 20242,06002,06002,00002,02002,020075.075
28 mag 20242,11002,12002,06002,07002,070043.575
27 mag 20242,10002,11002,02002,11002,110089.775
24 mag 20242,09002,10002,05002,08002,080040.425
23 mag 20242,05002,09002,03002,07002,070075.600
22 mag 20242,03002,05002,01002,04002,040019.950
21 mag 20242,03002,05002,01002,03002,030044.100
20 mag 20242,01002,03002,00002,03002,030030.975
17 mag 20242,04002,04001,99502,01002,010023.625
16 mag 20242,04002,04002,00002,01002,010022.050
15 mag 20241,99502,04001,99502,03002,030063.525
14 mag 20242,06002,08001,98501,99501,9950156.975
13 mag 20242,05002,12002,04002,07002,0700103.950
10 mag 20242,01002,08002,00002,05002,050056.175
09 mag 20242,02002,04002,00002,00002,000040.950
08 mag 20242,00002,02001,99002,02002,020029.925
07 mag 20242,02002,03002,00002,03002,030019.425
06 mag 20242,03002,03001,97502,02002,020034.650
03 mag 20242,03002,03002,02002,02002,020026.775
02 mag 20242,00002,03001,99502,00002,000024.150
30 apr 20242,01002,05001,98002,00002,000049.350
29 apr 20242,00002,05002,00002,05002,050044.625
26 apr 20241,98502,00001,97501,98001,980016.800
25 apr 20241,97001,98001,96001,96501,965018.375
24 apr 20242,00002,00001,98001,98001,980015.225
23 apr 20241,99502,02001,97001,99001,990051.975
22 apr 20241,98502,00001,97002,00002,000029.400
19 apr 20241,94001,98501,94001,98001,980021.000
18 apr 20241,96001,97001,95001,95501,955015.750
17 apr 20241,97501,98001,96001,96001,960022.050
16 apr 20241,99502,01001,95002,00002,000051.975
15 apr 20241,93502,01001,92502,00002,000039.900
12 apr 20241,98502,00001,94001,94001,940038.325
11 apr 20242,02002,02001,94001,95001,9500127.050
10 apr 20242,00002,02001,99001,99001,990038.850
09 apr 20242,01002,03002,01002,01002,010011.025
08 apr 20242,03002,04002,00002,04002,040074.550
05 apr 20242,03002,07002,00002,06002,060039.375
04 apr 20242,07002,09002,04002,04002,040015.225
03 apr 20242,06002,07002,05002,07002,070011.025
02 apr 20242,12002,12002,05002,05002,050028.350
28 mar 20242,08002,14002,08002,10002,100069.825
27 mar 20242,05002,08002,04002,08002,080038.325
26 mar 20242,04002,07002,03002,07002,070036.750
25 mar 20242,03002,04001,99502,03002,030043.575
22 mar 20242,00002,02001,99001,99001,990023.625
21 mar 20242,03002,03001,98001,98001,980016.800
20 mar 20241,98502,03001,98502,00002,000056.175
19 mar 20241,93001,97501,92501,96001,960021.000
18 mar 20242,01002,01001,93001,94501,9450180.600
15 mar 20242,04002,05002,00002,00002,000030.975
14 mar 20242,03002,04002,00002,02002,02008.925
13 mar 20242,05002,07001,98502,02002,020054.075
12 mar 20242,02002,05002,01002,03002,030026.775
11 mar 20242,00002,05001,99002,04002,040038.325
08 mar 20242,01002,05002,00002,03002,030044.100
07 mar 20242,10002,14001,96002,00002,0000235.200
06 mar 20242,15002,15002,10002,10002,100027.825
05 mar 20242,11002,16002,09002,13002,130033.600
04 mar 20242,18002,19002,08002,09002,090091.875
01 mar 20242,32002,32002,15002,17002,1700132.300
29 feb 20242,28002,30002,10002,28002,2800446.775
28 feb 20242,36002,36002,28002,32002,320070.350
27 feb 20242,32002,39002,32002,36002,360045.150
*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...