RLT.MI - Relatech S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 20232,27002,27002,23002,27002,270052.500
31 mag 20232,17002,27002,15002,22002,2200165.900
30 mag 20232,17002,19002,15002,17002,170037.275
29 mag 20232,14002,17002,14002,16002,160046.200
26 mag 20232,13002,14002,12002,14002,140010.500
25 mag 20232,10002,12002,10002,12002,120032.025
24 mag 20232,10002,14002,08002,11002,110035.700
23 mag 20232,12002,12002,06002,10002,100038.325
22 mag 20232,12002,15002,09002,11002,110023.100
19 mag 20232,09002,13002,09002,09002,090023.100
18 mag 20232,11002,12002,08002,11002,110017.325
17 mag 20232,10002,11002,08002,10002,100031.500
16 mag 20232,08002,12002,08002,10002,100017.325
15 mag 20232,12002,12002,06002,11002,110063.000
12 mag 20232,14002,14002,10002,12002,120019.425
11 mag 20232,18002,18002,14002,15002,150030.450
10 mag 20232,13002,22002,13002,17002,1700149.625
09 mag 20232,12002,13002,10002,11002,110013.125
08 mag 20232,12002,15002,09002,12002,120027.825
05 mag 20232,12002,14002,08002,14002,140015.750
04 mag 20232,12002,15002,11002,11002,110014.175
03 mag 20232,09002,17002,09002,15002,150033.600
02 mag 20232,14002,16002,08002,09002,090019.425
28 apr 20232,15002,17002,13002,15002,15004.725
27 apr 20232,15002,16002,13002,15002,150026.250
26 apr 20232,11002,14002,10002,13002,130021.525
25 apr 20232,14002,14002,09002,09002,090015.750
24 apr 20232,15002,18002,12002,14002,140020.475
21 apr 20232,14002,15002,08002,13002,130053.025
20 apr 20232,14002,14002,10002,11002,110024.675
19 apr 20232,16002,19002,11002,16002,160035.175
18 apr 20232,10002,19002,09002,16002,1600110.775
17 apr 20232,02002,13002,02002,09002,0900187.950
14 apr 20231,98502,00001,97001,99001,990038.325
13 apr 20232,02002,03001,95001,98001,980065.625
12 apr 20232,01002,03001,99001,99001,990013.650
11 apr 20232,01002,03001,98002,01002,010027.300
06 apr 20232,02002,04001,99002,02002,020045.150
05 apr 20231,99502,02001,97502,02002,020020.475
04 apr 20231,98502,04001,97501,97501,975025.200
03 apr 20231,99002,03001,93002,00002,000052.500
31 mar 20231,99602,00001,94401,96201,962054.075
30 mar 20231,99402,02501,96601,97201,972082.425
29 mar 20231,98602,00001,94801,97001,9700100.275
28 mar 20232,08002,14501,93201,98401,9840313.950
27 mar 20232,07502,08001,98002,07502,075078.750
24 mar 20232,08502,08502,05002,05502,055023.100
23 mar 20232,09002,10002,05002,08502,085037.800
22 mar 20232,12002,12002,10002,10002,100010.500
21 mar 20232,10002,12502,09002,09502,095036.750
20 mar 20232,09002,10002,03002,09002,090056.700
17 mar 20232,15002,15002,11002,14002,14008.925
16 mar 20232,10502,15002,09002,15002,150028.875
15 mar 20232,15002,16002,09002,12502,125023.625
14 mar 20232,15002,17002,14002,14502,14508.400
13 mar 20232,15002,16002,10002,15002,150056.700
10 mar 20232,17002,18002,14002,18002,180027.300
09 mar 20232,18002,18502,16002,16502,165017.850
08 mar 20232,16002,22002,16002,22002,2200101.850
07 mar 20232,15002,19502,14002,14002,1400110.775
06 mar 20232,16502,19002,14002,16502,165039.900
03 mar 20232,11002,17002,08002,15002,150069.825
02 mar 20232,18502,20502,05002,11002,1100279.300
01 mar 20232,20002,21502,18002,18002,180027.300
28 feb 20232,21502,23502,17502,20502,205028.875
27 feb 20232,29502,29502,21002,22502,225055.125
24 feb 20232,21002,21502,17002,18002,180056.175
23 feb 20232,23002,23502,19002,22002,220024.675
22 feb 20232,22002,23002,18002,19502,195028.350
21 feb 20232,26502,27502,20002,20502,2050126.000
20 feb 20232,27502,27502,23002,25002,250035.175
17 feb 20232,22002,29502,21502,29502,295056.700
16 feb 20232,24002,27502,23502,24002,240068.250
15 feb 20232,18972,23972,18972,21972,219722.577
14 feb 20232,21002,22502,19002,19502,195037.275
13 feb 20232,19972,22972,19472,21972,219723.103
10 feb 20232,19002,23502,18502,21002,210035.700
09 feb 20232,22502,23502,18502,20002,200044.100
08 feb 20232,25502,25502,18502,19502,1950105.000
07 feb 20232,25002,26002,20502,25502,255021.000
06 feb 20232,25002,27002,17502,24002,240054.075
03 feb 20232,27002,27002,24002,24502,245054.600
02 feb 20232,29002,31502,27002,27002,270064.575
01 feb 20232,28502,29002,26002,27002,270027.825
31 gen 20232,29502,29502,23002,26502,265054.075
30 gen 20232,26002,30002,23502,29502,295084.525
27 gen 20232,27002,29002,23502,26002,260027.825
26 gen 20232,19002,28002,18002,28002,280070.875
25 gen 20232,23002,23502,18502,18502,185029.400
24 gen 20232,23002,28002,23002,23502,235038.850
23 gen 20232,29002,30002,20502,23002,2300135.975
20 gen 20232,18002,30502,15502,25502,2550230.475
19 gen 20232,12502,18502,12002,18502,1850129.150
18 gen 20232,10002,12502,09002,12502,125018.900
17 gen 20232,10002,10502,08002,10502,105038.325
16 gen 20232,13002,13002,08502,10002,100031.500
13 gen 20232,10002,11502,08502,10002,100071.400
12 gen 20232,10002,12002,09002,09002,090035.175
11 gen 20232,09002,10502,08002,10002,100041.475
10 gen 20232,11002,11002,09002,09502,095043.575
*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...