Italia markets closed

Rosss S.p.A. (ROS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,0150+0,0050 (+0,50%)
Alla chiusura: 12:14PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20221,01501,01501,01501,01501,015020.000
30 giu 20221,01001,01001,01001,01001,0100-
29 giu 20221,01001,01001,01001,01001,0100-
28 giu 20221,01001,01001,01001,01001,010018.000
27 giu 20221,01001,01001,01001,01001,0100600
24 giu 20221,01001,01001,01001,01001,01004.002
23 giu 20221,01001,01001,01001,01001,01003.500
22 giu 20221,01001,01001,01001,01001,0100-
21 giu 20221,01001,02001,01001,01001,01004.850
20 giu 20221,01001,01001,01001,01001,010014.985
17 giu 20221,01001,01001,01001,01001,0100-
16 giu 20221,01001,01001,01001,01001,01009.900
15 giu 20221,00501,01001,00501,01001,01007.075
14 giu 20221,00001,02001,00001,00001,00006.706
13 giu 20221,01001,01501,00001,01501,015075.949
10 giu 20221,01001,01501,01001,01501,0150108.870
09 giu 20221,01001,01001,01001,01001,0100957
08 giu 20221,01001,02001,01001,01501,015030.326
07 giu 20221,01001,01001,01001,01001,010027.212
06 giu 20221,01001,01001,01001,01001,01002.824
03 giu 20221,01001,01001,01001,01001,01007.548
02 giu 20221,01501,01501,01501,01501,0150-
01 giu 20221,01001,01501,01001,01501,015029.247
31 mag 20221,01001,01001,01001,01001,0100950
30 mag 20221,01001,01001,01001,01001,010011.131
27 mag 20221,01001,01501,01001,01001,010093.662
26 mag 20221,01001,01001,01001,01001,010016.000
25 mag 20221,01001,01001,01001,01001,01001.900
24 mag 20221,00001,01001,00001,01001,010041.820
23 mag 20221,00001,00000,99600,99800,998030.538
20 mag 20220,99401,00000,99401,00001,000011.960
19 mag 20220,99401,00000,99200,99400,994011.070
18 mag 20220,99400,99800,98800,99400,994050.897
17 mag 20220,99200,99800,99200,99400,994029.654
16 mag 20220,99400,99400,99200,99200,992013.655
13 mag 20220,99400,99400,99400,99400,99403.500
12 mag 20220,99200,99800,99200,99200,992031.656
11 mag 20220,99400,99400,99200,99200,992083.907
10 mag 20220,99800,99800,99000,99000,990010.847
09 mag 20220,98400,99600,98400,99000,990041.623
06 mag 20220,99200,99800,98000,99000,990095.113
05 mag 20220,99001,01500,97400,98600,9860257.908
04 mag 20220,85800,85800,85800,85800,85802.000
03 mag 20220,85800,85800,85800,85800,8580-
02 mag 20220,85800,85800,85800,85800,858026
29 apr 20220,87400,87400,87400,87400,874012
28 apr 20220,87400,87400,82400,86600,86609.190
27 apr 20220,83800,87400,83400,86600,86601.282
26 apr 20220,87400,87400,87400,87400,874012
25 apr 20220,87400,87400,87200,87200,872038
22 apr 20220,84200,87400,84200,85800,85806.864
21 apr 20220,87600,87600,83800,83800,83805.129
20 apr 20220,87000,87000,87000,87000,87001.009
19 apr 20220,86800,87000,83800,87000,8700530
14 apr 20220,87200,87200,87200,87200,8720-
13 apr 20220,87200,87200,87200,87200,8720-
12 apr 20220,84000,87400,84000,87200,8720429
11 apr 20220,87600,87600,84000,87600,8760252
08 apr 20220,87400,87400,84000,87200,8720530
07 apr 20220,87000,87000,87000,87000,87003.510
06 apr 20220,87600,87600,86800,86800,868072
05 apr 20220,86000,86000,86000,86000,8600215
04 apr 20220,87800,87800,87800,87800,8780-
01 apr 20220,87800,87800,87800,87800,8780-
31 mar 20220,88000,88000,84000,87800,87803.782
30 mar 20220,87800,87800,87200,87400,87401.210
29 mar 20220,87800,87800,87800,87800,8780150
28 mar 20220,87800,87800,85000,85600,85605.058
25 mar 20220,83800,83800,79200,83000,8300388
24 mar 20220,80000,83000,80000,83000,83001.638
23 mar 20220,83800,83800,83800,83800,838037
22 mar 20220,79200,82000,79200,82000,820049
21 mar 20220,80200,84000,80200,83000,83006.746
18 mar 20220,83800,83800,83800,83800,838014
17 mar 20220,83000,84000,83000,84000,8400655
16 mar 20220,84000,84000,84000,84000,8400-
15 mar 20220,84000,84000,84000,84000,8400-
14 mar 20220,84000,84000,84000,84000,840012
11 mar 20220,83600,83600,83000,83000,83001.011
10 mar 20220,80200,84000,76200,84000,8400348
09 mar 20220,83800,83800,83800,83800,838044
08 mar 20220,84000,84000,80000,83000,830029
07 mar 20220,76400,80000,76400,79800,79804.530
04 mar 20220,80000,83800,80000,83800,838034
03 mar 20220,83800,83800,83800,83800,8380300
02 mar 20220,83800,83800,83800,83800,8380-
01 mar 20220,83800,83800,83800,83800,8380-
28 feb 20220,83800,83800,83800,83800,8380113
25 feb 20220,77600,83600,77600,83600,8360396
24 feb 20220,84000,84000,79000,82800,82809.004
23 feb 20220,86200,86200,86200,86200,8620-
22 feb 20220,88000,88000,84400,86200,8620643
21 feb 20220,84600,89400,84200,87200,872010.029
18 feb 20220,84200,87400,84200,87400,8740312
17 feb 20220,87600,87600,87600,87600,8760-
16 feb 20220,87600,87600,87600,87600,87604.002
15 feb 20220,89000,89000,84000,87600,87605.262
14 feb 20220,89400,89400,85400,85400,854013.670
11 feb 20220,86400,86400,86200,86200,86202.375
10 feb 20220,86200,89000,86200,89000,8900641
*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...