Italia markets close in 15 minutes

Risanamento SpA (RN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,1330+0,0036 (+2,78%)
Al 4:47PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 20210,13060,13900,12960,13300,133011.522.527
21 set 20210,13000,13160,12900,12940,12941.838.964
20 set 20210,13100,13300,12720,12880,12888.059.057
17 set 20210,13760,13840,13520,13640,13641.080.400
16 set 20210,13480,13760,13460,13600,13601.854.286
15 set 20210,13400,13560,13240,13500,13502.339.914
14 set 20210,13680,13980,13400,13520,13522.711.955
13 set 20210,13880,13900,13500,13640,13642.277.425
10 set 20210,13600,14000,13580,13820,13823.439.746
09 set 20210,13700,13940,13440,13700,13703.679.379
08 set 20210,13900,14000,13760,13800,13802.561.459
07 set 20210,14120,14120,13920,14000,14001.369.044
06 set 20210,14400,14400,13600,14120,14124.732.880
03 set 20210,14420,14420,14120,14280,1428904.176
02 set 20210,14360,14680,14020,14360,14362.836.088
01 set 20210,14400,14520,14300,14460,14461.173.719
31 ago 20210,14480,14660,14300,14380,14381.689.624
30 ago 20210,14200,14940,14200,14320,14324.405.098
27 ago 20210,14320,14480,14160,14260,14261.406.939
26 ago 20210,14400,14400,14240,14340,1434752.126
25 ago 20210,14120,14440,14080,14400,1440978.434
24 ago 20210,14240,14560,13800,14300,14305.701.451
23 ago 20210,14180,14480,13980,14140,14142.972.129
20 ago 20210,14980,15160,14100,14180,14188.266.025
19 ago 20210,13580,14600,13240,14460,14468.321.275
18 ago 20210,13460,13900,13220,13780,13785.116.615
17 ago 20210,13520,13580,13200,13360,13368.094.187
16 ago 20210,14120,14380,13600,13620,136210.973.931
13 ago 20210,14340,14440,14180,14180,14181.553.475
12 ago 20210,14500,14700,14260,14260,14265.181.117
11 ago 20210,14400,14600,14400,14440,14443.818.881
10 ago 20210,14500,14660,14400,14440,14444.012.416
09 ago 20210,14500,14720,14320,14620,14622.724.708
06 ago 20210,14760,14760,14400,14540,14543.562.089
05 ago 20210,14360,14800,14140,14500,14504.448.148
04 ago 20210,15080,15420,14400,14420,144210.650.969
03 ago 20210,14700,14900,14440,14520,14525.635.228
02 ago 20210,15000,15440,14600,14680,14687.028.197
30 lug 20210,15200,15500,14800,15000,15006.875.027
29 lug 20210,16000,16800,15100,15260,152625.055.930
28 lug 20210,14340,16000,14200,16000,160015.826.019
27 lug 20210,14200,14460,14200,14360,14365.268.535
26 lug 20210,14500,14840,14420,14520,14522.620.814
23 lug 20210,14800,14800,14440,14600,14603.424.391
22 lug 20210,14820,14960,14360,14460,14462.606.041
21 lug 20210,14200,14880,14200,14600,14604.168.428
20 lug 20210,14200,14580,14200,14200,14203.887.555
19 lug 20210,14700,14700,13920,14240,142411.861.968
16 lug 20210,14780,14940,14540,14760,14763.269.522
15 lug 20210,15080,15100,14800,14880,14881.864.841
14 lug 20210,14900,15000,14580,15000,15002.566.836
13 lug 20210,14920,15260,14660,14800,14807.541.942
12 lug 20210,15080,15380,14800,14840,14845.545.434
09 lug 20210,14440,15560,14220,14980,149825.162.752
08 lug 20210,14460,14560,13900,14400,14407.747.529
07 lug 20210,14560,15100,14320,14540,145410.244.905
06 lug 20210,14300,15500,14260,14580,145820.052.052
05 lug 20210,14000,14440,13460,14260,142618.403.817
02 lug 20210,14580,14680,14020,14140,141411.388.795
01 lug 20210,14520,14940,14180,14480,14486.114.898
30 giu 20210,14900,15000,14120,14360,143613.063.262
29 giu 20210,15240,15420,14700,14860,148610.394.740
28 giu 20210,15700,15860,15180,15240,15249.708.974
25 giu 20210,15400,16160,15300,15640,15648.605.424
24 giu 20210,15700,15840,15040,15560,155613.245.140
23 giu 20210,16420,16700,15260,15700,157019.414.943
22 giu 20210,15340,16720,14040,15920,159240.464.505
21 giu 20210,15660,16760,15020,15120,151219.750.293
18 giu 20210,17300,17320,15800,16040,160425.939.563
17 giu 20210,15820,17840,15760,17180,171836.534.760
16 giu 20210,17380,17400,15480,16040,160438.262.328
15 giu 20210,17760,18360,16520,17400,174043.356.336
14 giu 20210,19000,19820,17520,18060,180661.464.414
11 giu 20210,15760,18700,15760,18500,185049.745.059
10 giu 20210,14840,15780,14680,15520,155230.832.867
09 giu 20210,13840,14900,13580,14800,148025.944.598
08 giu 20210,13980,13980,13140,13760,137622.804.866
07 giu 20210,13500,14260,13280,13840,138432.403.383
04 giu 20210,12580,13580,12020,13220,132250.559.777
03 giu 20210,10820,12240,10780,12240,122430.931.732
02 giu 20210,10640,10800,10600,10740,10744.855.033
01 giu 20210,10200,10900,10200,10680,106822.950.488
31 mag 20210,10200,10480,10180,10240,10246.938.559
28 mag 20210,10240,10420,10040,10300,10308.925.662
27 mag 20210,10160,10160,09920,10140,10143.179.110
26 mag 20210,10120,10340,09910,10020,10029.872.666
25 mag 20210,09790,10340,09730,10080,100810.258.803
24 mag 20210,09720,09870,09600,09790,09795.347.310
21 mag 20210,09730,09730,09600,09700,09702.485.680
20 mag 20210,09790,09900,09560,09630,09634.284.352
19 mag 20210,10100,10160,09630,09750,097514.181.280
18 mag 20210,09570,10280,09470,10100,101029.183.068
17 mag 20210,09770,09770,09310,09500,09508.392.943
14 mag 20210,09880,09880,09470,09600,09604.962.866
13 mag 20210,09590,09930,09310,09590,095912.508.825
12 mag 20210,10000,10280,09010,09440,094432.455.273
11 mag 20210,09720,10380,09700,09870,098726.190.328
10 mag 20210,09740,09940,09480,09900,09907.720.296
07 mag 20210,09740,09740,09350,09620,09628.573.663
06 mag 20210,09970,09980,09030,09600,096051.829.395
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...