Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,7300+0,0200 (+0,74%)
Alla chiusura: 05:27PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
28 dic 20212,56002,56002,52002,56002,560046.200
27 dic 20212,56002,57002,54002,56002,560021.000
23 dic 20212,53002,55002,51002,53002,530017.325
22 dic 20212,50002,54002,50002,51002,510048.300
21 dic 20212,50002,53002,49002,51002,510023.625
20 dic 20212,52002,52002,47002,50002,500026.775
17 dic 20212,55002,56002,48002,53002,530047.775
16 dic 20212,58002,58002,52002,54002,540037.800
15 dic 20212,55002,57002,54002,56002,56008.400
14 dic 20212,57002,60002,53002,53002,530079.800
13 dic 20212,63002,67002,55002,57002,5700125.475
10 dic 20212,58002,62002,56002,60002,600037.275
09 dic 20212,61002,63002,58002,59002,590042.000
08 dic 20212,61002,61002,54002,60002,600051.975
07 dic 20212,71002,71002,53002,61002,6100362.250
06 dic 20212,76002,81002,67002,71002,710098.700
03 dic 20212,58002,83002,56002,75002,7500361.200
02 dic 20212,61002,62002,52002,57002,570087.675
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
*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...