Italia markets close in 3 hours 34 minutes

Risanamento SpA (RN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,1290+0,0020 (+1,57%)
Al 01:28PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20220,12840,13040,12560,12900,12901.507.580
30 giu 20220,12960,13160,12620,12700,12702.924.872
29 giu 20220,12800,13680,12360,13200,13205.909.744
28 giu 20220,12300,12860,12300,12860,12862.233.637
27 giu 20220,12660,12660,12120,12200,12202.971.337
24 giu 20220,12800,12980,12500,12560,12563.751.169
23 giu 20220,13140,13400,12500,12700,12706.889.688
22 giu 20220,13300,13500,12540,13200,132010.518.201
21 giu 20220,13540,14860,13220,13480,134826.635.010
20 giu 20220,12100,13900,12100,13400,134025.024.310
17 giu 20220,11700,12840,11660,11720,117213.520.115
16 giu 20220,11360,11360,10700,10740,10741.420.817
15 giu 20220,10720,11300,10620,11160,11161.298.894
14 giu 20220,11220,11320,10560,10660,10662.176.202
13 giu 20220,11040,11440,10800,11120,11123.718.648
10 giu 20220,12500,12900,11400,11540,11548.750.155
09 giu 20220,11180,12920,11160,12600,126017.058.696
08 giu 20220,10840,11180,10780,11120,1112772.100
07 giu 20220,10760,11020,10760,10880,1088862.052
06 giu 20220,10620,11000,10620,10960,1096306.590
03 giu 20220,11100,11160,10800,10800,1080620.714
02 giu 20220,10980,11080,10820,11080,1108604.766
01 giu 20220,11140,11160,10800,10960,1096748.481
31 mag 20220,11300,11300,11000,11000,1100715.546
30 mag 20220,10880,11400,10780,11180,11181.820.507
27 mag 20220,10780,11180,10660,10880,10881.183.111
26 mag 20220,10560,10820,10540,10700,1070693.310
25 mag 20220,10800,10800,10560,10700,1070619.088
24 mag 20220,10860,10860,10700,10820,1082300.065
23 mag 20220,10880,10880,10700,10820,1082276.138
20 mag 20220,10600,10940,10600,10840,1084591.556
19 mag 20220,11060,11060,10600,10800,10801.254.774
18 mag 20220,10960,11300,10800,11080,11081.432.809
17 mag 20220,10920,11200,10880,11100,11101.742.967
16 mag 20220,11060,11060,10720,10900,1090409.530
13 mag 20220,10940,11000,10700,10840,1084408.329
12 mag 20220,10560,11060,10400,10760,10763.280.613
11 mag 20220,10860,11100,10460,10740,10743.078.343
10 mag 20220,11300,11720,10700,10860,10867.451.176
09 mag 20220,11300,11400,11000,11200,1120817.966
06 mag 20220,11480,11480,11000,11300,11301.468.385
05 mag 20220,11700,11700,11300,11320,11321.149.121
04 mag 20220,11600,11760,11400,11400,11401.167.927
03 mag 20220,11780,11780,11460,11660,1166814.558
02 mag 20220,11700,11700,11300,11460,11461.337.634
29 apr 20220,11600,12100,11120,11600,11601.513.027
28 apr 20220,11780,11960,11260,11600,11604.996.660
27 apr 20220,12020,12020,11480,11560,11562.255.516
26 apr 20220,12200,12220,11700,11820,11821.405.899
25 apr 20220,12100,12340,11940,12120,1212745.002
22 apr 20220,12400,12500,12120,12280,1228967.425
21 apr 20220,11920,12740,11840,12400,12406.858.909
20 apr 20220,11680,11900,11540,11900,11901.100.181
19 apr 20220,11440,11620,11380,11620,11621.025.998
14 apr 20220,11400,11600,11280,11420,11421.883.780
13 apr 20220,11700,11700,11340,11420,11421.105.981
12 apr 20220,11620,11820,11520,11620,11622.057.074
11 apr 20220,11720,12020,11500,11820,11821.840.247
08 apr 20220,11640,11920,11600,11720,11721.798.096
07 apr 20220,11660,11900,11380,11700,11702.471.050
06 apr 20220,11800,12100,11460,11600,11602.056.645
05 apr 20220,12140,12200,11700,11820,11823.032.929
04 apr 20220,12000,12140,11800,11960,11961.086.792
01 apr 20220,12080,12360,11660,12080,12085.661.511
31 mar 20220,12520,12660,11980,12260,12263.866.917
30 mar 20220,12780,12960,12520,12520,12521.932.258
29 mar 20220,12740,12940,12520,12700,12705.618.418
28 mar 20220,12500,12780,12400,12560,12562.981.000
25 mar 20220,12400,12500,12160,12340,12342.157.278
24 mar 20220,12560,12560,12160,12460,12462.322.798
23 mar 20220,12760,12780,12280,12380,12381.594.177
22 mar 20220,12220,12780,12120,12560,12564.525.860
21 mar 20220,12640,12960,12000,12280,12285.731.826
18 mar 20220,12080,12760,11860,12480,12487.968.042
17 mar 20220,11900,12100,11800,12080,12082.505.197
16 mar 20220,11720,11900,11560,11900,11902.486.150
15 mar 20220,11580,11600,11060,11340,11343.263.987
14 mar 20220,11500,11700,11260,11260,11262.134.643
11 mar 20220,10540,12000,10540,11200,11207.815.565
10 mar 20220,10920,11080,10500,10860,10864.760.120
09 mar 20220,10960,10960,10420,10740,10745.742.828
08 mar 20220,09500,10340,09490,10140,10149.572.206
07 mar 20220,09880,10360,08400,09700,097013.711.802
04 mar 20220,11280,11660,10300,10400,10407.174.589
03 mar 20220,11800,11980,11580,11680,11684.915.302
02 mar 20220,11120,11740,10940,11580,11584.089.438
01 mar 20220,11420,11780,11140,11260,11263.132.723
28 feb 20220,11600,11600,11120,11420,11424.618.546
25 feb 20220,11080,11900,11040,11680,116812.296.984
24 feb 20220,12060,12060,10720,11020,110211.850.254
23 feb 20220,12320,12780,12260,12340,12343.701.507
22 feb 20220,12040,12920,11800,12320,12325.684.569
21 feb 20220,12460,12800,12400,12400,12401.998.265
18 feb 20220,12560,12640,12440,12560,12562.241.596
17 feb 20220,12520,12780,12520,12660,12662.436.051
16 feb 20220,12600,12840,12560,12560,12562.072.576
15 feb 20220,12240,12900,12240,12580,12582.907.270
14 feb 20220,12620,12740,12140,12640,12644.702.196
11 feb 20220,12960,12960,12600,12800,12801.840.491
10 feb 20220,12800,13140,12700,12880,12881.535.301
*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...