Italia markets close in 2 hours 15 minutes

RTL Group SA (RRTL.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,00+0,50 (+1,64%)
In data: 03:00PM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202430,9531,3530,9031,0031,002.270
31 mag 202429,5030,7529,5030,5030,503.965
30 mag 202429,0529,7029,0029,5029,501.153
29 mag 202429,3529,4028,9029,1029,105.018
28 mag 202429,4529,7529,3529,5029,50808
27 mag 202429,3529,5029,2529,4029,402.047
24 mag 202429,1529,6029,1029,3529,35636
23 mag 202429,5530,0029,3029,3529,35781
22 mag 202429,8530,0529,5029,5529,551.048
21 mag 202430,1030,2529,8029,8529,852.215
20 mag 202430,3030,3030,1030,1030,10684
17 mag 202429,9030,5029,9030,2030,2016.492
16 mag 202429,9030,2529,9029,9529,952.884
15 mag 202429,5530,1029,5529,8529,853.486
14 mag 202429,6029,7529,5029,5529,552.147
13 mag 202429,7529,9029,5529,6029,602.191
10 mag 202429,6029,9529,4529,7029,7018.252
09 mag 202429,7029,9029,6029,6029,60663
08 mag 202429,4529,8029,4029,7529,753.482
07 mag 202429,4529,7529,4029,4029,406.283
06 mag 202429,6529,7529,3529,4529,452.192
03 mag 202429,1029,7529,1029,5029,507.703
02 mag 202429,0029,4028,9028,9028,902.404
30 apr 202429,3529,4028,6528,9028,908.100
29 apr 202429,4529,4529,0529,3529,355.174
26 apr 202429,1529,6029,1529,3029,305.737
25 apr 202429,2529,7029,0029,1029,1010.352
25 apr 20242.75 Dividendo
24 apr 202431,9532,3031,6031,6528,904.872
23 apr 202431,6032,7531,5031,9029,1318.486
22 apr 202431,0031,9030,9031,7028,9514.480
19 apr 202430,9530,9530,4530,6527,9913.345
18 apr 202431,1531,1530,7530,9528,264.323
17 apr 202430,6531,0530,6530,8028,1212.342
16 apr 202431,1031,2030,7030,7528,0812.863
15 apr 202431,1531,4531,0031,1528,4412.107
12 apr 202431,4531,6031,0031,1528,448.330
11 apr 202431,2531,5531,1531,5028,764.276
10 apr 202431,3031,5030,9531,2028,4910.033
09 apr 202431,3031,5031,1531,3028,587.290
08 apr 202431,2031,3531,1531,3028,584.988
05 apr 202431,3531,3531,0031,2028,4910.980
04 apr 202431,3031,5031,2031,2528,533.654
03 apr 202431,5031,7031,2531,4028,675.980
02 apr 202431,4031,7531,1031,3528,635.598
28 mar 202431,7231,7631,2831,3028,583.157
27 mar 202431,1631,6831,0031,6028,852.515
26 mar 202431,0431,2030,8631,0428,343.060
25 mar 202431,2031,2030,8030,9628,277.152
22 mar 202431,2031,2830,8430,9628,275.999
21 mar 202431,7032,1631,1831,2428,535.430
20 mar 202430,4231,5830,4031,5828,843.380
19 mar 202430,4830,6630,1630,4827,835.263
18 mar 202430,5630,6030,0030,3627,7214.946
15 mar 202430,9431,3230,3430,3827,7417.824
14 mar 202433,0033,0029,8830,8228,1445.143
13 mar 202433,8633,9033,3233,3630,462.801
12 mar 202433,6034,1233,5033,8030,864.246
11 mar 202433,2233,5032,7433,5030,591.020
08 mar 202433,0233,4032,9033,1230,24900
07 mar 202432,8433,0632,4832,7629,917.033
06 mar 202432,9833,1032,6832,8630,003.882
05 mar 202433,1433,1832,5432,8429,995.717
04 mar 202434,2834,3233,1033,1230,243.011
01 mar 202434,2834,4634,1234,2631,285.260
29 feb 202434,1434,3034,0834,1031,142.126
28 feb 202434,4034,4234,0834,1031,141.754
27 feb 202434,2434,4433,9434,2831,302.580
26 feb 202434,5634,5834,1234,1631,195.360
23 feb 202434,5434,6234,2634,4231,433.400
22 feb 202434,7634,7834,3434,5431,545.862
21 feb 202434,1834,5834,1434,5031,501.251
20 feb 202434,8634,9634,0834,1431,172.075
19 feb 202435,0435,0434,5834,9631,926.289
16 feb 202435,0035,1834,6435,0231,981.837
15 feb 202435,4035,4834,9035,0432,001.470
14 feb 202435,0235,8834,9435,4032,323.299
13 feb 202435,1435,4034,8435,0231,981.580
12 feb 202435,0435,2634,8235,0832,032.670
09 feb 202435,0435,1434,6434,7831,764.980
08 feb 202435,0435,2434,7635,0632,01526
07 feb 202435,1035,5434,9635,1232,073.251
06 feb 202435,5435,5435,1435,1432,09685
05 feb 202435,4635,7435,4035,6032,513.633
02 feb 202435,8036,0035,3435,3432,277.914
01 feb 202435,6435,8035,3835,6632,561.998
31 gen 202435,8435,9635,6435,6632,564.754
30 gen 202436,1036,2635,6435,8432,731.450
29 gen 202435,9836,2635,7636,1032,96900
26 gen 202436,1836,3235,9836,0232,891.157
25 gen 202436,1836,6636,1036,3233,169.319
24 gen 202435,7236,3235,7236,1633,026.800
23 gen 202435,3835,8235,3635,5232,431.231
22 gen 202435,0235,5034,8035,3232,254.302
19 gen 202435,2835,6035,1035,2432,182.530
18 gen 202434,8235,3034,5635,3032,231.240
17 gen 202434,4234,7434,2234,7431,721.200
16 gen 202435,3435,3434,5034,7431,722.045
15 gen 202435,4435,4835,2635,3432,271.537
12 gen 202435,7036,1235,4235,4832,401.055
*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...