Italia markets open in 6 hours 28 minutes

RTL Group SA (RRTL.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,90+0,30 (+0,95%)
Alla chiusura: 08:16AM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202431,9031,9031,9031,9031,90500
23 apr 202431,6031,6031,6031,6031,60-
22 apr 202430,9031,4030,9031,4031,40500
19 apr 202430,8030,8030,8030,8030,80-
18 apr 202430,9030,9030,9030,9030,90-
17 apr 202430,9030,9030,9030,9030,90200
16 apr 202431,0531,0531,0531,0531,05-
15 apr 202430,8531,3530,8531,3531,3585
12 apr 202431,4031,4031,4031,4031,40-
11 apr 202431,2031,3031,2031,3031,3030
10 apr 202431,2531,2531,2531,2531,25-
09 apr 202431,1531,1531,1531,1531,15-
08 apr 202431,2531,2531,2531,2531,25-
05 apr 202431,2531,2531,2531,2531,25-
04 apr 202431,2531,5531,2531,5531,55130
03 apr 202431,3031,4031,3031,4031,40500
02 apr 202431,6531,6531,6531,6531,6533
28 mar 202431,7431,7431,7431,7431,745
27 mar 202431,0031,0031,0031,0031,00-
26 mar 202431,0031,0031,0031,0031,00-
25 mar 202431,0631,0631,0631,0631,06-
22 mar 202431,1231,1231,1231,1231,12-
21 mar 202431,7831,7831,7831,7831,78100
20 mar 202430,3830,3830,3830,3830,38-
19 mar 202430,3030,3030,3030,3030,30-
18 mar 202430,6030,6030,6030,6030,60-
15 mar 202431,0231,0231,0231,0231,0249
14 mar 202432,7232,7232,7232,7232,72-
13 mar 202433,6433,6433,6433,6433,64-
12 mar 202433,5433,5433,5433,5433,54-
11 mar 202433,2033,2033,2033,2033,2060
08 mar 202432,9432,9432,9432,9432,94-
07 mar 202432,7632,7632,7632,7632,76-
06 mar 202433,0233,0233,0233,0233,02-
05 mar 202432,8232,8232,7032,7032,7030
04 mar 202434,2434,2434,2434,2434,24-
01 mar 202434,2034,2034,2034,2034,20-
29 feb 202434,1234,1234,1234,1234,12-
28 feb 202434,2434,2434,2434,2434,24-
27 feb 202434,1634,2234,0834,2234,22150
26 feb 202434,3834,3834,3834,3834,38-
23 feb 202434,4634,4634,4634,4634,46-
22 feb 202434,7034,7034,7034,7034,70-
21 feb 202434,1034,1034,1034,1034,10-
20 feb 202434,8434,8434,8434,8434,84-
19 feb 202434,8834,8834,8834,8834,88-
16 feb 202434,9634,9634,9634,9634,96-
15 feb 202435,3235,3235,3235,3235,32-
14 feb 202435,0035,0035,0035,0035,00-
13 feb 202435,2035,2035,2035,2035,20-
12 feb 202434,6234,6234,6234,6234,62-
09 feb 202434,9834,9834,9834,9834,98-
08 feb 202434,9634,9634,9634,9634,96-
07 feb 202435,0435,0435,0435,0435,04-
06 feb 202435,5035,5035,5035,5035,50-
05 feb 202435,5035,5035,5035,5035,50-
02 feb 202435,5835,5835,5835,5835,58-
01 feb 202435,6035,6035,6035,6035,60-
31 gen 202435,7635,7635,7635,7635,76-
30 gen 202436,0436,0436,0436,0436,04-
29 gen 202436,0036,0036,0036,0036,00-
26 gen 202436,1636,1636,1636,1636,16-
25 gen 202436,1236,1236,1236,1236,12-
24 gen 202435,7235,7235,7235,7235,72-
23 gen 202435,3635,3635,3635,3635,36-
22 gen 202435,0035,0035,0035,0035,00-
19 gen 202435,2035,2035,2035,2035,20-
18 gen 202434,7234,7234,7234,7234,72-
17 gen 202434,4034,4034,4034,4034,40-
16 gen 202435,1635,1635,1635,1635,16-
15 gen 202435,6635,6635,6635,6635,66-
12 gen 202435,6635,6635,6635,6635,66-
11 gen 202436,5036,5036,5036,5036,50-
10 gen 202436,7636,7636,7636,7636,76-
09 gen 202436,8836,8836,8836,8836,88-
08 gen 202435,8235,8235,8235,8235,82-
05 gen 202435,6236,2235,6236,2236,224
04 gen 202435,5635,5635,5635,5635,56-
03 gen 202435,5835,5835,5835,5835,58-
02 gen 202435,1035,1035,1035,1035,10125
29 dic 202334,7034,7034,7034,7034,70-
28 dic 202334,7034,7034,7034,7034,70-
27 dic 202334,5434,5434,5434,5434,54-
22 dic 202334,7634,7634,7634,7634,76-
21 dic 202335,2035,2035,2035,2035,20-
20 dic 202334,3234,3234,3234,3234,32-
19 dic 202334,3634,3634,3634,3634,36-
18 dic 202334,0034,0034,0034,0034,00-
15 dic 202332,7032,7032,7032,7032,70-
14 dic 202331,8031,8031,8031,8031,80-
13 dic 202332,5232,5232,5232,5232,52-
12 dic 202332,8632,8632,8632,8632,86-
11 dic 202332,5433,0032,5433,0033,0060
08 dic 202332,5232,5232,5232,5232,52-
07 dic 202332,7232,7232,7232,7232,72-
06 dic 202332,7632,7632,7632,7632,76-
05 dic 202332,9632,9632,9632,9632,96-
04 dic 202332,7033,0032,7033,0033,0010
01 dic 202333,1033,1033,1033,1033,10-
30 nov 202332,9432,9432,9432,9432,94-
*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...