Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,9500-0,0400 (-2,01%)
Alla chiusura: 05:19PM CEST
Periodo di tempo:
26 set 2022 - 26 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 20232,01002,01001,94501,95001,950044.625
25 set 20232,02002,02001,96001,99001,990027.825
22 set 20232,03002,06001,99002,01002,010030.975
21 set 20232,03002,06002,01002,01002,010010.500
20 set 20232,01002,07002,01002,06002,060047.775
19 set 20231,99502,01001,93501,99501,9950180.600
18 set 20232,09002,09001,95501,99501,9950253.575
15 set 20232,10002,14002,08002,10002,100035.700
14 set 20232,10002,11002,07002,10002,100035.175
13 set 20232,11002,12002,09002,10002,100022.575
12 set 20232,15002,15002,09002,11002,110034.125
11 set 20232,11002,15002,10002,15002,150016.800
08 set 20232,13002,13002,11002,11002,11009.450
07 set 20232,13002,13002,12002,13002,130054.600
06 set 20232,16002,16002,13002,14002,140032.550
05 set 20232,18002,18002,16002,18002,18009.975
04 set 20232,20002,20002,18002,18002,180017.325
01 set 20232,23002,23002,19002,19002,190014.700
31 ago 20232,20002,22002,18002,20002,200025.725
30 ago 20232,19002,20002,18002,20002,200019.425
29 ago 20232,15002,20002,15002,19002,190027.825
28 ago 20232,16002,16002,14002,15002,15004.725
25 ago 20232,18002,18002,15002,15002,15005.775
24 ago 20232,19002,19002,17002,17002,17003.150
23 ago 20232,17002,18002,16002,16002,160016.275
22 ago 20232,14002,19002,13002,16002,160032.025
21 ago 20232,17002,17002,16002,16002,16003.150
18 ago 20232,16002,18002,12002,18002,180015.750
17 ago 20232,18002,18002,17002,17002,17002.625
16 ago 20232,17002,19002,15002,19002,190023.100
14 ago 20232,14002,17002,14002,17002,17009.975
11 ago 20232,15002,17002,14002,17002,17008.400
10 ago 20232,17002,19002,16002,19002,19007.350
09 ago 20232,17002,19002,13002,17002,170020.475
08 ago 20232,16002,18002,13002,17002,170024.675
07 ago 20232,19002,19002,14002,19002,190018.900
04 ago 20232,16002,20002,13002,19002,190019.950
03 ago 20232,18002,19002,10002,16002,160093.450
02 ago 20232,20002,20002,16002,20002,200021.525
01 ago 20232,18002,21002,17002,17002,170072.975
31 lug 20232,19002,21002,17002,19002,190043.050
28 lug 20232,20002,20002,15002,18002,180043.050
27 lug 20232,13002,24002,13002,20002,2000144.375
26 lug 20232,12002,13002,10002,13002,130016.275
25 lug 20232,12002,14002,09002,09002,090017.850
24 lug 20232,12002,12002,06002,09002,090055.125
21 lug 20232,15002,15002,09002,11002,1100144.375
20 lug 20232,14002,20002,13002,15002,150028.875
19 lug 20232,22002,22002,10002,14002,1400217.875
18 lug 20232,20002,21002,20002,20002,200013.125
17 lug 20232,24002,25002,18002,20002,200057.750
14 lug 20232,35002,35002,23002,23002,230079.800
13 lug 20232,27002,35002,27002,34002,340048.300
12 lug 20232,26002,28002,23002,25002,250059.850
11 lug 20232,27002,29002,23002,26002,260017.850
10 lug 20232,33002,33002,28002,29002,29009.975
07 lug 20232,30002,32002,30002,32002,32002.100
06 lug 20232,32002,32002,29002,29002,29006.825
05 lug 20232,30002,32002,30002,32002,32005.250
04 lug 20232,32002,32002,29002,30002,300014.175
03 lug 20232,34002,34002,27002,30002,300012.075
30 giu 20232,27002,32002,27002,31002,31009.450
29 giu 20232,32002,32002,26002,29002,2900282.975
28 giu 20232,31002,32002,27002,30002,300015.225
27 giu 20232,38002,38002,28002,29002,290037.275
26 giu 20232,31002,39002,30002,37002,370031.500
23 giu 20232,38002,39002,26002,36002,360075.600
22 giu 20232,39002,43002,38002,42002,42008.400
21 giu 20232,42002,42002,39002,41002,410017.850
20 giu 20232,44002,46002,43002,43002,430018.375
19 giu 20232,46002,48002,43002,45002,450017.850
16 giu 20232,43002,47002,43002,45002,450029.400
15 giu 20232,47002,48002,42002,44002,440044.100
14 giu 20232,47002,48002,42002,47002,470040.950
13 giu 20232,54002,55002,44002,45002,450098.175
12 giu 20232,45002,61002,44002,55002,5500294.000
09 giu 20232,43002,47002,39002,47002,4700113.400
08 giu 20232,35002,43002,35002,43002,430068.775
07 giu 20232,41002,41002,33002,39002,3900117.600
06 giu 20232,33002,45002,33002,41002,4100324.975
05 giu 20232,29002,34002,27002,31002,310095.025
02 giu 20232,28002,29002,26002,29002,290035.700
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
*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...