Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,9550-0,0050 (-0,26%)
Alla chiusura: 05:29PM CEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
26 feb 20242,35002,37002,31002,32002,320046.725
23 feb 20242,39002,41002,34002,35002,350090.300
22 feb 20242,34002,39002,30002,36002,360090.300
21 feb 20242,35002,36002,32002,35002,350016.275
20 feb 20242,37002,37002,33002,35002,350038.325
19 feb 20242,40002,43002,36002,38002,380026.775
16 feb 20242,37002,39002,36002,39002,390056.700
15 feb 20242,32002,36002,30002,35002,350063.000
14 feb 20242,34002,34002,31002,34002,340017.325
13 feb 20242,34002,35002,31002,33002,330040.950
12 feb 20242,31002,35002,29002,33002,330074.025
09 feb 20242,25002,32002,25002,30002,300043.050
08 feb 20242,31002,31002,24002,25002,250038.325
07 feb 20242,36002,36002,26002,29002,290060.375
06 feb 20242,36002,38002,33002,33002,330062.475
05 feb 20242,42002,45002,34002,38002,3800202.125
02 feb 20242,38002,47002,36002,43002,430072.975
01 feb 20242,41002,42002,34002,40002,400050.925
31 gen 20242,44002,44002,38002,41002,410048.300
30 gen 20242,42002,45002,40002,40002,400064.575
29 gen 20242,40002,44002,37002,42002,4200147.525
26 gen 20242,45002,45002,36002,39002,3900104.475
25 gen 20242,36002,47002,36002,42002,4200222.075
24 gen 20242,29002,40002,29002,39002,3900286.125
23 gen 20242,29002,35002,24002,30002,3000118.650
22 gen 20242,30002,39002,28002,30002,3000223.650
19 gen 20242,24002,30002,17002,28002,2800129.150
18 gen 20242,20002,25002,20002,21002,210067.200
17 gen 20242,24002,26002,17002,19002,190071.400
16 gen 20242,11002,31002,09002,28002,2800212.100
15 gen 20242,14002,14002,13002,14002,140019.950
12 gen 20242,12002,14002,11002,12002,120017.850
11 gen 20242,15002,16002,12002,12002,120027.300
10 gen 20242,11002,15002,11002,14002,140048.300
09 gen 20242,10002,12002,08002,11002,110033.075
08 gen 20242,07002,10002,07002,10002,100029.925
05 gen 20242,07002,10002,07002,10002,10005.775
04 gen 20242,09002,11002,07002,10002,100012.600
03 gen 20242,10002,13002,08002,09002,090050.925
02 gen 20242,12002,13002,03002,09002,0900185.850
29 dic 20232,12002,14002,10002,11002,110065.100
28 dic 20232,12002,14002,10002,13002,130065.625
27 dic 20232,14002,14002,08002,10002,100072.975
22 dic 20232,11002,15002,11002,13002,130021.000
21 dic 20232,10002,13002,10002,10002,100069.300
20 dic 20232,14002,14002,11002,12002,120022.050
19 dic 20232,12002,15002,06002,15002,1500162.750
18 dic 20232,12002,15002,11002,14002,140031.500
15 dic 20232,14002,16002,11002,13002,130034.650
14 dic 20232,11002,15002,11002,14002,140021.525
13 dic 20232,15002,16002,09002,09002,090090.825
12 dic 20232,15002,16002,13002,15002,150021.000
11 dic 20232,21002,23002,12002,13002,1300101.850
08 dic 20232,21002,23002,20002,23002,230026.775
07 dic 20232,29002,29002,19002,22002,220079.800
06 dic 20232,34002,34002,29002,30002,300037.275
05 dic 20232,31002,34002,26002,34002,340074.550
04 dic 20232,28002,32002,21002,30002,3000193.200
01 dic 20232,16002,27002,15002,25002,2500159.075
30 nov 20232,14002,16002,13002,15002,150014.175
29 nov 20232,12002,17002,11002,16002,160044.100
28 nov 20232,06002,14002,06002,12002,120037.800
27 nov 20232,09002,10002,07002,08002,080016.800
24 nov 20232,10002,13002,08002,10002,100050.925
*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...