Italia markets closed

RTL Group SA (RRTL.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,05-0,35 (-1,19%)
Alla chiusura: 04:02PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202429,3029,3029,0529,0529,0520
29 apr 202429,4029,4029,0529,4029,401.011
26 apr 202429,0029,0029,0029,0029,00-
25 apr 202429,2029,2029,2029,2029,20-
25 apr 20242.75 Dividendo
24 apr 202431,9031,9031,9031,9029,15-
23 apr 202431,6031,6031,6031,6028,88-
22 apr 202430,9031,4030,9031,4028,69500
19 apr 202430,8030,8030,8030,8028,14-
18 apr 202430,9030,9030,9030,9028,24-
17 apr 202430,9030,9030,9030,9028,24200
16 apr 202431,0531,0531,0531,0528,37-
15 apr 202430,8531,3530,8531,3528,6585
12 apr 202431,4031,4031,4031,4028,69-
11 apr 202431,2031,3031,2031,3028,6030
10 apr 202431,2531,2531,2531,2528,56-
09 apr 202431,1531,1531,1531,1528,46-
08 apr 202431,2531,2531,2531,2528,56-
05 apr 202431,2531,2531,2531,2528,56-
04 apr 202431,2531,5531,2531,5528,83130
03 apr 202431,3031,4031,3031,4028,69500
02 apr 202431,6531,6531,6531,6528,9233
28 mar 202431,7431,7431,7431,7429,005
27 mar 202431,0031,0031,0031,0028,33-
26 mar 202431,0031,0031,0031,0028,33-
25 mar 202431,0631,0631,0631,0628,38-
22 mar 202431,1231,1231,1231,1228,44-
21 mar 202431,7831,7831,7831,7829,04100
20 mar 202430,3830,3830,3830,3827,76-
19 mar 202430,3030,3030,3030,3027,69-
18 mar 202430,6030,6030,6030,6027,96-
15 mar 202431,0231,0231,0231,0228,3549
14 mar 202432,7232,7232,7232,7229,90-
13 mar 202433,6433,6433,6433,6430,74-
12 mar 202433,5433,5433,5433,5430,65-
11 mar 202433,2033,2033,2033,2030,3460
08 mar 202432,9432,9432,9432,9430,10-
07 mar 202432,7632,7632,7632,7629,94-
06 mar 202433,0233,0233,0233,0230,17-
05 mar 202432,8232,8232,7032,7029,8830
04 mar 202434,2434,2434,2434,2431,29-
01 mar 202434,2034,2034,2034,2031,25-
29 feb 202434,1234,1234,1234,1231,18-
28 feb 202434,2434,2434,2434,2431,29-
27 feb 202434,1634,2234,0834,2231,27150
26 feb 202434,3834,3834,3834,3831,42-
23 feb 202434,4634,4634,4634,4631,49-
22 feb 202434,7034,7034,7034,7031,71-
21 feb 202434,1034,1034,1034,1031,16-
20 feb 202434,8434,8434,8434,8431,84-
19 feb 202434,8834,8834,8834,8831,87-
16 feb 202434,9634,9634,9634,9631,95-
15 feb 202435,3235,3235,3235,3232,28-
14 feb 202435,0035,0035,0035,0031,98-
13 feb 202435,2035,2035,2035,2032,17-
12 feb 202434,6234,6234,6234,6231,64-
09 feb 202434,9834,9834,9834,9831,96-
08 feb 202434,9634,9634,9634,9631,95-
07 feb 202435,0435,0435,0435,0432,02-
06 feb 202435,5035,5035,5035,5032,44-
05 feb 202435,5035,5035,5035,5032,44-
02 feb 202435,5835,5835,5835,5832,51-
01 feb 202435,6035,6035,6035,6032,53-
31 gen 202435,7635,7635,7635,7632,68-
30 gen 202436,0436,0436,0436,0432,93-
29 gen 202436,0036,0036,0036,0032,90-
26 gen 202436,1636,1636,1636,1633,04-
25 gen 202436,1236,1236,1236,1233,01-
24 gen 202435,7235,7235,7235,7232,64-
23 gen 202435,3635,3635,3635,3632,31-
22 gen 202435,0035,0035,0035,0031,98-
19 gen 202435,2035,2035,2035,2032,17-
18 gen 202434,7234,7234,7234,7231,73-
17 gen 202434,4034,4034,4034,4031,43-
16 gen 202435,1635,1635,1635,1632,13-
15 gen 202435,6635,6635,6635,6632,59-
12 gen 202435,6635,6635,6635,6632,59-
11 gen 202436,5036,5036,5036,5033,35-
10 gen 202436,7636,7636,7636,7633,59-
09 gen 202436,8836,8836,8836,8833,70-
08 gen 202435,8235,8235,8235,8232,73-
05 gen 202435,6236,2235,6236,2233,104
04 gen 202435,5635,5635,5635,5632,49-
03 gen 202435,5835,5835,5835,5832,51-
02 gen 202435,1035,1035,1035,1032,07125
29 dic 202334,7034,7034,7034,7031,71-
28 dic 202334,7034,7034,7034,7031,71-
27 dic 202334,5434,5434,5434,5431,56-
22 dic 202334,7634,7634,7634,7631,76-
21 dic 202335,2035,2035,2035,2032,17-
20 dic 202334,3234,3234,3234,3231,36-
19 dic 202334,3634,3634,3634,3631,40-
18 dic 202334,0034,0034,0034,0031,07-
15 dic 202332,7032,7032,7032,7029,88-
14 dic 202331,8031,8031,8031,8029,06-
13 dic 202332,5232,5232,5232,5229,72-
12 dic 202332,8632,8632,8632,8630,03-
11 dic 202332,5433,0032,5433,0030,1660
08 dic 202332,5232,5232,5232,5229,72-
07 dic 202332,7232,7232,7232,7229,90-
*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...