Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,7000+0,0300 (+1,12%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
16 lug 20212,87002,90002,72002,73002,7300366.975
15 lug 20212,78002,90002,77002,84002,8400401.100
14 lug 20212,80002,80002,74002,75002,7500120.750
13 lug 20212,76002,81002,74002,79002,7900142.275
12 lug 20212,76002,80002,73002,77002,770076.125
09 lug 20212,68002,78002,65002,72002,720061.425
08 lug 20212,71002,71002,61002,65002,6500218.400
07 lug 20212,78002,80002,67002,67002,6700355.950
06 lug 20212,68002,74002,65002,70002,7000107.100
05 lug 20212,80002,85002,65002,69002,6900369.600
02 lug 20212,57002,80002,49002,75002,7500581.175
01 lug 20212,58002,68002,46002,52002,5200577.500
30 giu 20212,53002,62002,42002,52002,5200228.375
29 giu 20212,51002,52002,46002,46002,460075.600
28 giu 20212,52002,52002,46002,49002,490069.300
25 giu 20212,58002,58002,50002,51002,510088.725
24 giu 20212,57002,58002,51002,53002,530063.525
23 giu 20212,58002,58002,53002,55002,550056.700
22 giu 20212,53002,57002,51002,55002,550067.200
21 giu 20212,52002,57002,48002,51002,5100147.000
18 giu 20212,64002,74002,57002,60002,6000218.925
17 giu 20212,60002,69002,57002,65002,6500153.300
16 giu 20212,61002,64002,55002,60002,600066.150
15 giu 20212,63002,72002,61002,64002,6400190.575
14 giu 20212,53002,60002,53002,57002,570063.525
11 giu 20212,56002,65002,53002,53002,5300189.525
10 giu 20212,55002,59002,52002,53002,5300116.025
09 giu 20212,55002,61002,48002,53002,5300171.675
08 giu 20212,64002,64002,52002,52002,5200319.725
07 giu 20212,71002,71002,64002,64002,6400176.925
04 giu 20212,75002,76002,70002,70002,7000137.550
03 giu 20212,77002,80002,69002,69002,6900400.575
02 giu 20212,72002,80002,65002,73002,7300427.875
01 giu 20212,62002,76002,60002,68002,6800468.300
31 mag 20212,58002,67002,56002,59002,5900774.375
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...