Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3800-0,0200 (-0,83%)
Alla chiusura: 05:24PM CEST
Periodo di tempo:
14 ago 2021 - 14 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20222,40002,41002,37502,38002,380016.800
11 ago 20222,43502,43502,39002,40002,400013.125
10 ago 20222,41002,43002,38002,42002,420023.100
09 ago 20222,35502,43002,35502,38502,385058.275
08 ago 20222,30502,38002,30002,35502,355059.850
05 ago 20222,30002,33002,26002,28002,280031.500
04 ago 20222,28502,34502,26002,29002,290087.675
03 ago 20222,24002,29502,21002,27002,270024.675
02 ago 20222,27502,27502,20002,23002,230031.500
01 ago 20222,27002,30002,24002,26502,265041.475
29 lug 20222,31502,32002,24502,25502,255076.125
28 lug 20222,26002,38002,25002,33002,3300109.200
27 lug 20222,23002,32502,23002,29502,295056.700
26 lug 20222,13002,26002,13002,22502,225050.925
25 lug 20222,09002,13502,07002,13002,130035.700
22 lug 20221,97402,06501,97002,06502,065041.475
21 lug 20221,96801,97401,92401,96401,964045.150
20 lug 20221,99401,99601,98001,98001,980025.725
19 lug 20221,98001,99401,98001,99401,99408.400
18 lug 20221,96401,98401,95401,96001,960042.000
15 lug 20221,93001,98601,93001,98601,986013.650
14 lug 20221,99601,99801,92001,95201,952055.125
13 lug 20221,98002,02001,97401,99401,994018.900
12 lug 20222,04002,05002,00502,01502,015068.775
11 lug 20222,02502,09002,01002,07502,075058.275
08 lug 20221,99002,10501,99002,05502,055072.450
07 lug 20221,96802,01001,96801,99801,998048.300
06 lug 20221,94001,96801,93201,94001,940029.400
05 lug 20221,94601,94601,90801,93601,936040.425
04 lug 20221,94001,95001,93801,94001,940022.050
01 lug 20221,97001,97001,93001,94001,9400139.650
30 giu 20222,06002,06001,92001,96801,968077.175
29 giu 20222,09502,09502,04502,06502,065042.525
28 giu 20222,10002,10502,08002,10002,100033.075
27 giu 20222,11502,15002,08502,09002,0900113.400
24 giu 20222,13002,13002,08002,11002,110051.450
23 giu 20222,24002,24002,11002,13002,1300233.100
22 giu 20222,26002,26002,22002,25002,250022.050
21 giu 20222,23002,26002,23002,26002,26009.450
20 giu 20222,25002,28502,21502,23002,230063.525
17 giu 20222,24502,32002,24502,30002,30008.925
16 giu 20222,31502,31502,24002,27002,270019.425
15 giu 20222,34502,34502,27002,30002,300021.000
14 giu 20222,27002,29002,22502,27002,270021.000
13 giu 20222,30502,30502,22002,24002,240081.900
10 giu 20222,40502,41502,33002,38002,380039.900
09 giu 20222,51002,51002,43002,46002,460039.375
08 giu 20222,43002,52002,43002,51502,515092.400
07 giu 20222,40502,45002,34002,42502,425075.075
06 giu 20222,41002,42002,38502,41502,415040.950
03 giu 20222,41002,41502,38002,38502,385033.075
02 giu 20222,42502,42502,38002,38502,38506.300
01 giu 20222,44502,46502,39002,40502,405073.500
31 mag 20222,44502,52002,40502,41002,4100148.575
30 mag 20222,41502,47002,40002,44002,440061.950
27 mag 20222,43002,47002,38002,42502,4250132.825
26 mag 20222,44002,49002,37002,42002,4200215.250
25 mag 20222,29002,50002,27002,45002,4500227.850
24 mag 20222,20002,27502,20002,25002,2500141.225
23 mag 20222,15002,20002,10002,19002,1900160.125
20 mag 20222,13002,17002,09002,11002,1100105.525
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
*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...