Italia markets close in 2 hours 16 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,31000,0000 (0,00%)
Al 03:29PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20220,29800,31000,29800,31000,31004.305
30 giu 20220,30600,31700,28500,31700,317054.744
29 giu 20220,30300,30300,30200,30300,30309.156
28 giu 20220,33200,33200,31200,31200,3120100
27 giu 20220,33600,33600,31700,31700,317034.222
24 giu 20220,33600,33600,33600,33600,3360100
23 giu 20220,33800,33800,33600,33600,336012.000
22 giu 20220,32600,32900,32300,32900,329010.300
21 giu 20220,32600,33000,31900,33000,330014.250
20 giu 20220,32500,32500,32500,32500,3250-
17 giu 20220,31600,32600,31500,32500,32501.525
16 giu 20220,32500,32500,32500,32500,3250-
15 giu 20220,32800,32800,32500,32500,32504.110
14 giu 20220,33500,33500,31500,31500,315024.933
13 giu 20220,33600,33700,31700,32000,320023.130
10 giu 20220,32800,34000,32500,33900,33905.372
09 giu 20220,34700,34700,34700,34700,34703.300
08 giu 20220,34500,34700,32500,34600,346030.883
07 giu 20220,33800,34500,33300,34500,34506.250
06 giu 20220,34200,35000,34200,35000,35004.980
03 giu 20220,33700,35400,33400,34200,342037.723
02 giu 20220,33700,34700,33700,34600,34609.306
01 giu 20220,33600,34600,33600,34600,34609.806
31 mag 20220,33400,34600,33400,34600,346015.277
30 mag 20220,34500,34500,33200,34500,34509.839
27 mag 20220,33600,34500,33100,33100,33105.246
26 mag 20220,33900,34400,33000,34400,344011.213
25 mag 20220,33200,34000,32200,34000,340015.967
24 mag 20220,33900,34400,33500,34400,34401.700
23 mag 20220,32800,34000,32800,33900,33906.992
20 mag 20220,34800,34800,34800,34800,3480-
19 mag 20220,34800,34800,34800,34800,3480-
18 mag 20220,33400,35100,33400,34800,348071.579
17 mag 20220,33300,33800,31800,33300,333018.895
16 mag 20220,33100,34300,32000,33400,334051.725
13 mag 20220,33100,34400,33000,34400,34403.515
12 mag 20220,33100,34400,33000,34400,34406.285
11 mag 20220,33200,34800,33200,34800,348010.299
10 mag 20220,33300,34800,33000,34800,348013.740
09 mag 20220,33200,34000,33200,34000,3400600
06 mag 20220,36700,36700,33000,34500,345092.939
05 mag 20220,34500,35600,33000,33500,335090.804
04 mag 20220,34100,36600,34100,35900,35902.555
03 mag 20220,35300,36100,34800,36100,361011.260
02 mag 20220,35900,37000,35000,36500,365047.975
29 apr 20220,36800,37000,36800,36800,368013.066
28 apr 20220,37900,37900,36100,37800,378025.777
27 apr 20220,37000,37500,36200,37500,375014.500
26 apr 20220,37000,37000,37000,37000,3700100
25 apr 20220,37000,37000,37000,37000,37005
22 apr 20220,37000,38000,37000,37000,37002.519
21 apr 20220,37000,37500,37000,37500,37501.019
20 apr 20220,38000,38000,37000,37000,37008.161
19 apr 20220,38000,38000,38000,38000,380015.000
14 apr 20220,36600,37000,36000,36000,36006.810
13 apr 20220,36100,36600,36100,36300,363012.550
12 apr 20220,36100,38000,36100,37500,37502.793
11 apr 20220,37700,37700,36000,37700,37704.455
08 apr 20220,35300,37000,35300,37000,37004.586
07 apr 20220,36800,37100,35100,37000,370029.895
06 apr 20220,37500,37600,35000,36800,3680207.635
05 apr 20220,38100,39300,36600,36600,3660125.302
04 apr 20220,39500,39500,39000,39000,39007.760
01 apr 20220,39000,40100,37900,39700,397079.577
31 mar 20220,39900,40900,38200,39000,3900105.254
30 mar 20220,39000,42700,39000,39900,39901.016.620
29 mar 20220,39100,39100,37800,38000,38003.411
28 mar 20220,37900,39300,37800,37900,379013.119
25 mar 20220,37800,38800,37800,38000,380034.401
24 mar 20220,38100,39300,37700,37800,37808.508
23 mar 20220,39900,39900,38200,39300,393010.934
22 mar 20220,38500,40300,38500,39100,391043.180
21 mar 20220,38700,40800,38600,39600,396063.251
18 mar 20220,37800,40000,37400,39400,394031.135
17 mar 20220,37600,39900,37600,39000,390010.559
16 mar 20220,39000,39500,37700,38700,387045.277
15 mar 20220,40500,40500,39000,39000,39007.877
14 mar 20220,39000,41000,39000,39400,394010.514
11 mar 20220,41800,41900,39400,41000,410047.538
10 mar 20220,41900,42500,40200,42500,42502.625
09 mar 20220,40100,42000,39800,41600,416026.614
08 mar 20220,36900,39500,35100,39500,395075.326
07 mar 20220,36100,36500,35100,36500,365035.247
04 mar 20220,40100,40200,36300,38000,380059.888
03 mar 20220,45400,45400,41600,42100,421061.649
02 mar 20220,40300,43600,40300,43000,430033.924
01 mar 20220,42100,43500,40300,42400,4240117.034
28 feb 20220,44100,44800,40600,44000,4400174.645
25 feb 20220,48300,48500,44100,44600,4460235.365
24 feb 20220,45500,48500,41600,47200,4720765.486
23 feb 20220,45100,48100,43600,46400,4640909.145
22 feb 20220,44800,47400,43100,44400,4440649.482
21 feb 20220,44500,47000,41000,47000,4700542.581
18 feb 20220,43900,44500,41700,43000,4300337.438
17 feb 20220,37800,41400,37800,41300,4130367.169
16 feb 20220,35800,37700,35800,37600,376036.191
15 feb 20220,36300,36300,35300,36300,363027.286
14 feb 20220,34100,34600,34100,34400,34403.234
11 feb 20220,35500,35500,34000,35500,355012.300
10 feb 20220,35700,36900,35100,35500,355019.303
*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...