Italia Markets open in 7 hrs 52 mins

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,1290-0,0010 (-0,77%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2024------
15 apr 2024------
12 apr 20240,13500,13500,12800,13000,130039.384
11 apr 20240,12700,12700,12300,12700,127017.461
10 apr 20240,12700,13500,12500,12900,1290145.344
09 apr 20240,12700,12900,12300,12800,128031.043
08 apr 20240,12500,12500,12000,12500,125049.574
05 apr 20240,13000,13500,12200,12500,1250145.230
04 apr 20240,13700,13800,12500,12800,1280230.925
03 apr 20240,14500,14500,13200,13200,1320301.948
02 apr 20240,14500,15800,13700,14500,1450170.805
28 mar 20240,15000,15200,14900,15150,151527.105
27 mar 20240,15050,15200,15000,15100,151037.805
26 mar 20240,15650,15650,15050,15200,15205.840
25 mar 20240,15050,15850,15050,15700,15702.727
22 mar 20240,15250,15600,15050,15200,152022.050
21 mar 20240,15100,15950,15100,15150,151512.823
20 mar 20240,15450,15450,15150,15150,151511.000
19 mar 20240,15700,15700,15000,15200,152020.548
18 mar 20240,15500,16400,15500,16400,164038.309
15 mar 20240,15900,16600,15500,15800,158054.396
14 mar 20240,16400,17350,15450,15900,1590153.978
13 mar 20240,16200,17750,15700,16550,1655230.258
12 mar 20240,17350,18150,16750,17400,1740154.984
11 mar 20240,17800,18100,17300,18100,18101.263
08 mar 20240,17000,18250,17000,18150,181516.823
07 mar 20240,18250,18300,17150,17150,171578.290
06 mar 20240,18250,18250,17300,17650,176566.831
05 mar 20240,18700,19100,17200,18200,182071.994
04 mar 20240,19600,19600,19000,19000,1900102.913
01 mar 20240,19300,19850,19300,19850,19859.982
29 feb 20240,19550,19850,19350,19350,193582.238
28 feb 20240,19500,19950,19500,19900,19902.500
27 feb 20240,19950,19950,19350,19900,199029.931
26 feb 20240,19400,20400,19400,19850,198546.690
23 feb 20240,19950,20200,19500,20200,202023.244
22 feb 20240,21800,21800,19400,19900,1990202.642
21 feb 20240,19450,22000,19450,21000,2100226.001
20 feb 20240,20000,20000,19600,19800,198010.888
19 feb 20240,19750,20300,19750,20300,20301.402
16 feb 20240,19750,20300,19750,20300,203014.806
15 feb 20240,20400,20400,19600,20400,204017.600
14 feb 20240,20000,20600,19050,20500,205022.655
13 feb 20240,20700,20700,20700,20700,2070200
12 feb 20240,20100,21100,20100,20900,20903.400
09 feb 20240,20700,21400,20600,20600,20603.902
08 feb 20240,20800,20900,20800,20900,20901.106
07 feb 20240,20600,20700,20600,20700,20701.085
06 feb 20240,21700,21700,20700,20700,20704.005
05 feb 20240,20800,20800,20600,20700,207014.485
02 feb 20240,20800,22100,20800,21100,2110111.476
01 feb 20240,21600,21600,20700,21500,21507.015
31 gen 20240,20600,22000,20400,21700,217099.529
30 gen 20240,21100,21800,21100,21500,215041.025
29 gen 20240,20600,22000,20600,21100,211050.582
26 gen 20240,21800,21800,21800,21800,21802.050
25 gen 20240,20400,22200,20400,21900,219023.762
24 gen 20240,20700,21600,20600,21500,215025.765
23 gen 20240,20500,21600,20500,20600,2060650
22 gen 20240,20800,20800,20800,20800,20801.950
19 gen 20240,20200,21200,20200,21200,212017.005
18 gen 20240,21100,21100,21100,21100,21103.000
17 gen 20240,21000,21200,21000,21100,21106.710
16 gen 20240,20400,22400,20400,22300,223047.353
15 gen 20240,21800,22000,21800,22000,22001.100
12 gen 20240,21000,21900,21000,21800,218057.501
11 gen 20240,21000,21600,21000,21600,216020.357
10 gen 20240,21000,21600,21000,21300,213058.532
09 gen 20240,22200,22200,22200,22200,2220-
08 gen 20240,22100,22300,22100,22200,222015.000
05 gen 20240,21500,21700,21500,21700,217011.686
04 gen 20240,21500,21500,21500,21500,2150-
03 gen 20240,22100,22100,21500,21500,21501.500
02 gen 20240,22200,22200,21600,22200,222019.982
29 dic 20230,22300,22300,21500,21500,21507.620
28 dic 20230,22500,22500,22400,22400,224031.500
27 dic 20230,21300,22200,21300,22200,222010.013
22 dic 20230,21800,22100,21800,21900,219023.189
21 dic 20230,21800,21800,21300,21400,2140747
20 dic 20230,21800,21900,21200,21800,218013.175
19 dic 20230,21400,21400,21400,21400,2140592
18 dic 20230,21300,21900,21000,21900,219065.627
15 dic 20230,21600,21600,21300,21300,21301.365
14 dic 20230,21700,21700,21100,21600,216010.772
13 dic 20230,21000,21200,21000,21200,21201.001
12 dic 20230,21200,21900,21000,21000,210023.090
11 dic 20230,21500,21500,21300,21300,213016.050
08 dic 20230,21600,21600,21500,21500,2150330
07 dic 20230,21500,21700,21500,21500,215018.912
06 dic 20230,21300,22300,21300,22300,223039.510
05 dic 20230,22000,22200,21200,22200,222010.465
04 dic 20230,21300,22400,21200,21200,212025.136
01 dic 20230,21200,22400,21200,21300,213022.249
30 nov 20230,22400,22400,21300,21300,213013.561
29 nov 20230,22200,22200,22200,22200,2220-
28 nov 20230,22000,22200,21000,22200,22208.564
27 nov 20230,21100,22000,21100,22000,22001.822
24 nov 20230,21500,21500,21200,21200,212030.108
23 nov 20230,21600,22500,21500,21500,215028.005
22 nov 20230,21500,21500,21500,21500,2150556
*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...