Mercados españoles cerrados en 1 hr 58 mins

Reply S.p.A. (REY.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
127,30+0,30 (+0,24%)
A partir del 03:15PM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024127,90127,90126,20127,30127,3011.012
09 may 2024127,50127,60126,50127,00127,0010.223
08 may 2024126,70128,20125,80127,00127,0020.786
07 may 2024124,50126,90124,20126,90126,9027.429
06 may 2024124,10125,00123,30124,50124,5016.628
03 may 2024124,10125,70123,50124,10124,1014.253
02 may 2024123,00124,00121,30123,30123,3039.744
30 abr 2024124,00124,60122,90123,00123,0029.504
29 abr 2024124,00124,60122,70123,90123,9034.936
26 abr 2024124,60125,80123,00124,10124,1056.653
25 abr 2024123,70126,70117,20124,10124,1032.138
24 abr 2024126,60127,20124,30124,60124,6018.819
23 abr 2024124,10126,80123,20125,70125,7029.625
22 abr 2024121,30124,80121,30123,10123,1022.094
19 abr 2024122,00122,50120,30121,30121,3034.707
18 abr 2024124,30124,40120,50123,30123,3025.617
17 abr 2024124,40125,10123,60123,90123,9025.960
16 abr 2024126,10126,10122,70124,60124,6043.473
15 abr 2024126,80129,90126,40127,00127,0024.053
12 abr 2024128,40129,50125,60126,80126,8025.263
11 abr 2024127,70128,60126,10127,50127,5024.108
10 abr 2024128,70129,10126,60127,70127,7024.737
09 abr 2024129,40129,70127,20128,30128,3030.737
08 abr 2024128,10130,10126,70130,10130,1031.302
05 abr 2024129,70130,30127,80128,40128,4047.746
04 abr 2024131,70133,00130,00131,40131,4031.244
03 abr 2024129,90132,20127,20132,10132,1046.476
02 abr 2024131,90134,00129,90129,90129,9043.333
28 mar 2024133,20133,70131,20131,20131,2031.501
27 mar 2024129,40132,90129,30132,80132,8037.232
26 mar 2024129,90130,60129,00129,60129,6036.065
25 mar 2024131,40131,70129,50129,50129,5041.883
22 mar 2024131,60131,90129,20131,70131,7079.478
21 mar 2024132,80134,20130,10131,00131,0081.048
20 mar 2024131,70132,10127,40131,80131,80110.589
20 mar 20241 Dividendo
19 mar 2024133,10133,20130,90132,70131,7071.291
18 mar 2024133,00133,80131,00132,80131,8037.792
15 mar 2024132,10134,80132,00132,00131,01143.284
14 mar 2024132,50134,70128,80130,90129,91128.599
13 mar 2024125,80133,00123,40132,50131,50148.979
12 mar 2024125,50125,90122,90124,70123,7638.747
11 mar 2024127,00127,80122,30124,00123,0793.357
08 mar 2024126,30128,10124,30127,60126,6437.813
07 mar 2024125,80127,50124,40126,40125,4522.580
06 mar 2024123,30125,50121,60125,10124,1650.282
05 mar 2024127,60127,90122,40122,40121,4837.927
04 mar 2024127,00128,50127,00128,10127,1321.338
01 mar 2024129,00129,90126,80127,60126,6443.239
29 feb 2024127,70129,00127,60128,20127,2341.342
28 feb 2024127,80128,60126,70128,50127,5329.231
27 feb 2024127,20128,50125,40128,10127,1330.957
26 feb 2024124,10127,70124,10127,10126,1449.701
23 feb 2024124,90125,20124,00124,60123,6619.407
22 feb 2024124,50125,30121,60124,50123,5641.957
21 feb 2024122,30122,80118,80121,20120,2949.650
20 feb 2024123,20123,80120,50122,40121,4833.964
19 feb 2024120,60124,80120,60123,50122,5738.215
16 feb 2024122,40122,80120,70122,10121,1829.081
15 feb 2024125,20125,20121,10121,60120,6832.885
14 feb 2024121,90123,70121,80123,30122,3734.133
13 feb 2024125,90125,90118,40121,60120,68125.319
12 feb 2024128,30129,00125,70126,00125,0535.212
09 feb 2024126,00127,70125,50127,70126,7435.469
08 feb 2024127,40128,80125,30125,60124,6543.853
07 feb 2024128,20129,60127,20127,20126,2435.387
06 feb 2024126,60129,30125,60128,50127,5326.611
05 feb 2024127,00127,60125,80125,90124,9530.362
02 feb 2024128,00128,40125,80126,90125,9427.148
01 feb 2024126,30129,00126,30126,70125,7541.019
31 ene 2024125,70128,30125,70127,50126,5438.256
30 ene 2024127,00128,00126,70127,20126,2435.507
29 ene 2024125,60127,00123,80127,00126,0453.188
26 ene 2024125,00126,80124,80126,10125,1530.340
25 ene 2024123,20125,80122,30125,70124,7546.851
24 ene 2024123,00123,70121,90123,20122,2728.021
23 ene 2024123,90123,90120,80121,90120,9841.097
22 ene 2024120,10124,20120,10123,60122,6735.271
19 ene 2024122,50123,10118,90119,90119,0037.625
18 ene 2024121,90122,50121,10122,00121,0828.712
17 ene 2024120,40121,20119,10121,20120,2933.715
16 ene 2024121,50122,70120,30121,60120,6832.864
15 ene 2024122,70123,00120,70122,00121,0841.500
12 ene 2024121,00122,20119,80121,70120,7833.168
11 ene 2024118,50120,70118,00119,90119,0053.957
10 ene 2024117,60118,30117,00118,10117,2141.654
09 ene 2024115,90117,60114,50117,60116,7146.909
08 ene 2024113,20115,90112,50115,50114,6334.425
05 ene 2024113,90113,90111,80113,10112,2526.960
04 ene 2024113,50115,00113,30114,30113,4426.978
03 ene 2024115,50116,20112,50114,00113,1485.553
02 ene 2024119,70120,60116,20116,50115,6238.075
29 dic 2023119,70120,10119,10119,50118,6026.408
28 dic 2023121,80122,60118,50119,80118,9037.370
27 dic 2023120,00121,50119,10121,30120,3955.600
22 dic 2023118,00119,30117,40119,30118,4029.448
21 dic 2023119,00119,30117,00118,20117,3155.738
20 dic 2023116,40118,80115,30118,80117,9059.809
19 dic 2023113,80118,00113,80117,10116,2277.213
18 dic 2023114,40114,60112,80113,50112,6499.608
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...