Italia markets closed

Restart SIIQ S.p.A. (RST.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,3280-0,0120 (-3,53%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 20220,32800,33800,32800,32800,32801.505
25 nov 20220,33400,34000,32500,34000,340019.014
24 nov 20220,32900,33300,32300,33300,333023.052
23 nov 20220,31300,32900,31300,32800,328018.995
22 nov 20220,32900,32900,31600,32400,324020.972
21 nov 20220,32000,33300,31400,32700,327043.913
18 nov 20220,31000,32000,31000,32000,320039.530
17 nov 20220,31000,31800,31000,31700,317026.448
16 nov 20220,30100,31700,30100,31700,3170136
15 nov 20220,30000,31300,30000,31300,313028.166
14 nov 20220,30000,30600,30000,30000,30009.240
11 nov 20220,30600,30600,30600,30600,30605
10 nov 20220,29500,29500,29400,29400,29407.000
09 nov 20220,31500,31900,30000,30000,30002.015
08 nov 20220,30100,30800,29300,30800,30806.513
07 nov 20220,29400,30000,29400,29800,298014.391
04 nov 20220,31500,31500,30000,30000,30009.832
03 nov 20220,29600,31200,29600,31200,31205.743
02 nov 20220,30900,31000,30800,30800,308021.000
01 nov 20220,31000,31000,31000,31000,310010.000
31 ott 20220,29700,31000,29700,31000,31002.501
28 ott 20220,30800,30800,30800,30800,30808
27 ott 20220,29500,29500,29500,29500,29501.228
26 ott 20220,28900,31000,28900,31000,310025.612
25 ott 20220,29000,30000,29000,29000,29003.876
24 ott 20220,29700,30000,28600,30000,300031.525
21 ott 20220,30000,31500,28600,28600,286046.320
20 ott 20220,30000,30000,30000,30000,3000-
19 ott 20220,30000,30000,30000,30000,3000-
18 ott 20220,30000,30000,28600,30000,300014.507
17 ott 20220,30000,30000,30000,30000,3000-
14 ott 20220,29000,30000,28000,30000,300019.090
13 ott 20220,28500,29200,28000,29000,290014.762
12 ott 20220,31000,31000,27800,27800,2780102.684
11 ott 20220,33300,33300,30300,31000,31009.417
10 ott 20220,34900,36600,32900,33300,333048.943
07 ott 20220,34000,34600,34000,34500,3450140.886
06 ott 20220,33600,34600,32100,32100,3210218.538
05 ott 20220,32100,33800,31700,32500,3250149.008
04 ott 20220,28000,31300,27900,31300,313041.697
03 ott 20220,28000,28000,27500,28000,280041.541
30 set 20220,28900,29400,28700,29400,294011.942
29 set 20220,28900,28900,28900,28900,2890-
28 set 20220,29000,29000,28900,28900,28901.006
27 set 20220,27300,27300,27300,27300,27305
26 set 20220,28800,28800,28800,28800,28806
23 set 20220,28100,28100,27200,27500,275010.864
22 set 20220,28600,28600,28600,28600,286048.000
21 set 20220,29300,29300,28100,28900,289023.006
20 set 20220,28500,29300,28100,28700,28708.822
19 set 20220,30900,30900,27600,29000,290016.288
16 set 20220,28500,30200,28500,30200,30202.506
15 set 20220,28500,29800,28500,28500,285086.021
14 set 20220,29900,29900,29900,29900,2990100
13 set 20220,27900,29700,27800,29300,293012.763
12 set 20220,27700,28800,27700,28800,2880129
09 set 20220,28900,29000,27600,28800,28804.614
08 set 20220,28100,29000,27500,29000,29002.595
07 set 20220,28700,29900,28700,29500,29504.530
06 set 20220,29000,29000,29000,29000,2900-
05 set 20220,27700,29000,27700,29000,2900228
02 set 20220,27700,29000,27700,29000,2900139
01 set 20220,28900,28900,28900,28900,2890-
31 ago 20220,28900,28900,28900,28900,2890-
30 ago 20220,27200,28900,27200,28900,289010.167
29 ago 20220,28400,28400,28400,28400,2840195
26 ago 20220,27500,28400,27500,28400,2840161
25 ago 20220,27900,28900,27600,28900,28905.055
24 ago 20220,28200,29000,28200,29000,290010.737
23 ago 20220,28100,28200,28100,28200,28205.000
22 ago 20220,28000,28200,27300,28200,28203.634
19 ago 20220,28500,28500,28500,28500,2850500
18 ago 20220,28600,29600,27300,28600,286018.079
17 ago 20220,29000,29000,28600,28600,286010.658
16 ago 20220,28100,28900,28000,28100,28107.239
12 ago 20220,29300,29300,28100,28100,281010.838
11 ago 20220,28600,28600,28300,28300,283011.100
10 ago 20220,28800,28800,28800,28800,2880-
09 ago 20220,28400,28800,28400,28800,28802.166
08 ago 20220,28100,29600,28100,29600,296011.939
05 ago 20220,30000,30000,28400,28400,284016.879
04 ago 20220,28800,29100,28700,29100,291011.416
03 ago 20220,28300,30900,28300,29500,295055.604
02 ago 20220,28500,29500,28100,28100,28103.275
01 ago 20220,29800,29800,29300,29800,29806.259
29 lug 20220,28000,29800,28000,29800,29801.604
28 lug 20220,29000,29000,28100,29000,29003.510
27 lug 20220,29400,29400,27300,29000,290043.110
26 lug 20220,29000,29000,29000,29000,2900-
25 lug 20220,29000,29000,29000,29000,2900-
22 lug 20220,26900,29300,26900,29000,29001.810
21 lug 20220,28900,28900,28900,28900,28901.000
20 lug 20220,28000,29100,28000,29100,29101.362
19 lug 20220,27300,29200,27300,29200,29201.360
18 lug 20220,28100,28500,26200,28100,281013.957
15 lug 20220,28800,28800,28800,28800,2880-
14 lug 20220,28200,28800,28100,28800,28805.824
13 lug 20220,29600,29600,28200,29400,294065
12 lug 20220,29100,29600,28500,28600,286037.985
11 lug 20220,29100,30000,29100,29900,299011.722
*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...