Milan - Delayed Quote EUR

Ratti S.p.A. (RAT.MI)

1.9200 -0.0300 (-1.54%)
At close: April 26 at 4:59 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.9300 2.0200 1.9200 1.9200 1.9200 1,776
Apr 25, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 -
Apr 24, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 -
Apr 23, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 -
Apr 22, 2024 2.0400 2.0400 1.9300 1.9500 1.9500 3,940
Apr 19, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 309
Apr 18, 2024 1.9500 2.0600 1.9400 1.9900 1.9900 7,835
Apr 17, 2024 2.0000 2.0600 1.9300 1.9900 1.9900 7,121
Apr 16, 2024 1.9900 1.9900 1.8800 1.8800 1.8800 2,729
Apr 15, 2024 1.9200 2.0000 1.8900 1.9400 1.9400 5,314
Apr 12, 2024 1.9900 2.0000 1.9900 2.0000 2.0000 1,132
Apr 11, 2024 2.0000 2.0000 1.9400 1.9700 1.9700 3,378
Apr 10, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Apr 9, 2024 2.0400 2.0600 2.0400 2.0600 2.0600 875
Apr 8, 2024 2.0400 2.0800 2.0000 2.0800 2.0800 6,150
Apr 5, 2024 2.1000 2.1000 1.9800 2.0000 2.0000 3,408
Apr 4, 2024 2.1000 2.1000 2.0200 2.0200 2.0200 1,362
Apr 3, 2024 1.9900 2.0200 1.9800 2.0200 2.0200 1,950
Apr 2, 2024 2.1000 2.1400 1.9000 2.0400 2.0400 9,393
Mar 28, 2024 2.1600 2.1600 2.1500 2.1500 2.1500 2,500
Mar 27, 2024 2.1600 2.1800 2.1600 2.1600 2.1600 4,052
Mar 26, 2024 2.1700 2.1700 2.1600 2.1600 2.1600 500
Mar 25, 2024 2.2300 2.2700 2.2200 2.2300 2.2300 1,210
Mar 22, 2024 2.2000 2.2500 2.1600 2.2300 2.2300 4,953
Mar 21, 2024 2.3300 2.3400 2.2000 2.2100 2.2100 3,671
Mar 20, 2024 2.4500 2.4500 2.2700 2.2900 2.2900 8,373
Mar 19, 2024 2.3600 2.4300 2.3600 2.3600 2.3600 1,630
Mar 18, 2024 2.4600 2.4600 2.3600 2.3700 2.3700 6,575
Mar 15, 2024 2.4300 2.4300 2.4300 2.4300 2.4300 2,197
Mar 14, 2024 2.4300 2.4800 2.4200 2.4800 2.4800 7,984
Mar 13, 2024 2.5400 2.5400 2.3900 2.4200 2.4200 30,724
Mar 12, 2024 2.3600 2.3800 2.2900 2.3800 2.3800 9,708
Mar 11, 2024 2.3700 2.3700 2.3600 2.3600 2.3600 545
Mar 8, 2024 2.4000 2.4400 2.3700 2.4400 2.4400 1,200
Mar 7, 2024 2.4500 2.4800 2.4000 2.4000 2.4000 1,520
Mar 6, 2024 2.4500 2.4700 2.4200 2.4200 2.4200 2,800
Mar 5, 2024 2.5200 2.5200 2.3800 2.4500 2.4500 11,209
Mar 4, 2024 2.5300 2.5300 2.4000 2.5100 2.5100 5,026
Mar 1, 2024 2.4600 2.4600 2.4100 2.4300 2.4300 5,434
Feb 29, 2024 2.4500 2.5500 2.4300 2.5200 2.5200 1,929
Feb 28, 2024 2.5300 2.5500 2.4400 2.5000 2.5000 3,873
Feb 27, 2024 2.4100 2.4100 2.4100 2.4100 2.4100 -
Feb 26, 2024 2.4600 2.4600 2.4000 2.4100 2.4100 3,265
Feb 23, 2024 2.4300 2.4900 2.4000 2.4600 2.4600 12,400
Feb 22, 2024 2.4100 2.5700 2.4100 2.4900 2.4900 7,997
Feb 21, 2024 2.5500 2.5500 2.3900 2.3900 2.3900 1,130
Feb 20, 2024 2.5000 2.5000 2.4800 2.4800 2.4800 118
Feb 19, 2024 2.3600 2.4200 2.3600 2.4100 2.4100 2,245
Feb 16, 2024 2.4500 2.5000 2.4000 2.5000 2.5000 5,858
Feb 15, 2024 2.3600 2.4500 2.3600 2.4500 2.4500 1,100
Feb 14, 2024 2.4700 2.4700 2.4700 2.4700 2.4700 963
Feb 13, 2024 2.4700 2.4700 2.4700 2.4700 2.4700 1,000
Feb 12, 2024 2.3100 2.5400 2.3100 2.4900 2.4900 10,937
Feb 9, 2024 2.3300 2.3300 2.2800 2.3300 2.3300 305
Feb 8, 2024 2.2800 2.3400 2.2700 2.3400 2.3400 2,404
Feb 7, 2024 2.3000 2.3600 2.2900 2.3600 2.3600 535
Feb 6, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 2,005
Feb 5, 2024 2.3500 2.3500 2.3200 2.3500 2.3500 862
Feb 2, 2024 2.3000 2.3400 2.3000 2.3200 2.3200 10,655
Feb 1, 2024 2.3400 2.4500 2.3400 2.3900 2.3900 4,710
Jan 31, 2024 2.3600 2.3600 2.3400 2.3400 2.3400 900
Jan 30, 2024 2.3100 2.3800 2.3100 2.3500 2.3500 2,055
Jan 29, 2024 2.4100 2.4100 2.3000 2.3900 2.3900 5,102
Jan 26, 2024 2.3800 2.3800 2.3000 2.3800 2.3800 7,149
Jan 25, 2024 2.4000 2.4400 2.3500 2.4400 2.4400 2,501
Jan 24, 2024 2.4000 2.5500 2.4000 2.4400 2.4400 5,777
Jan 23, 2024 2.4500 2.4500 2.3500 2.3500 2.3500 11,063
Jan 22, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 340
Jan 19, 2024 2.4600 2.4600 2.4400 2.4500 2.4500 7,751
Jan 18, 2024 2.5100 2.5200 2.4800 2.5200 2.5200 2,510
Jan 17, 2024 2.5300 2.5300 2.4600 2.5000 2.5000 2,202
Jan 16, 2024 2.6100 2.6100 2.4900 2.5400 2.5400 5,178
Jan 15, 2024 2.6100 2.6100 2.6100 2.6100 2.6100 145
Jan 12, 2024 2.5600 2.6100 2.5600 2.6000 2.6000 3,041
Jan 11, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 1,000
Jan 10, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 50
Jan 9, 2024 2.5600 2.6400 2.5500 2.6200 2.6200 4,246
Jan 8, 2024 2.6200 2.6200 2.5600 2.6200 2.6200 2,499
Jan 5, 2024 2.6400 2.6400 2.5300 2.6200 2.6200 13,492
Jan 4, 2024 2.6900 2.6900 2.6900 2.6900 2.6900 -
Jan 3, 2024 2.7200 2.7200 2.6400 2.6900 2.6900 1,009
Jan 2, 2024 2.7300 2.7300 2.6300 2.7200 2.7200 3,364
Dec 29, 2023 2.7400 2.7500 2.6100 2.7000 2.7000 3,060
Dec 28, 2023 2.7500 2.7500 2.7500 2.7500 2.7500 -
Dec 27, 2023 2.7300 2.7500 2.7300 2.7500 2.7500 2,515
Dec 22, 2023 2.7300 2.7300 2.7300 2.7300 2.7300 470
Dec 21, 2023 2.7500 2.7500 2.6300 2.6800 2.6800 7,356
Dec 20, 2023 2.7800 2.7800 2.7100 2.7700 2.7700 7,036
Dec 19, 2023 2.8500 2.8600 2.7800 2.8500 2.8500 3,392
Dec 18, 2023 2.8900 2.8900 2.7800 2.8500 2.8500 4,703
Dec 15, 2023 2.8200 2.8700 2.7700 2.8700 2.8700 2,656
Dec 14, 2023 2.8200 2.8200 2.8200 2.8200 2.8200 2,000
Dec 13, 2023 2.7900 2.8900 2.6600 2.8200 2.8200 7,096
Dec 12, 2023 2.7600 2.9800 2.7600 2.8000 2.8000 5,621
Dec 11, 2023 2.7500 2.7600 2.7500 2.7600 2.7600 439
Dec 8, 2023 2.8700 2.8800 2.8000 2.8000 2.8000 2,700
Dec 7, 2023 2.9500 2.9500 2.8100 2.9000 2.9000 2,797
Dec 6, 2023 2.9300 2.9600 2.9300 2.9500 2.9500 5,355
Dec 5, 2023 2.8600 2.9300 2.8600 2.9300 2.9300 6,155
Dec 4, 2023 2.9000 2.9000 2.8000 2.8600 2.8600 1,181
Dec 1, 2023 2.8000 2.8000 2.8000 2.8000 2.8000 845
Nov 30, 2023 2.7000 2.8500 2.7000 2.7000 2.7000 2,308
Nov 29, 2023 2.8500 2.8500 2.6400 2.7500 2.7500 1,505
Nov 28, 2023 2.7500 2.7500 2.7500 2.7500 2.7500 277
Nov 27, 2023 2.7500 2.7500 2.7500 2.7500 2.7500 423
Nov 24, 2023 2.6800 2.7800 2.6800 2.7800 2.7800 910
Nov 23, 2023 2.7500 2.8000 2.7500 2.8000 2.8000 2,682
Nov 22, 2023 2.7400 2.7500 2.7000 2.7500 2.7500 3,413
Nov 21, 2023 2.6600 2.6600 2.6600 2.6600 2.6600 500
Nov 20, 2023 2.6300 2.6800 2.5700 2.6800 2.6800 2,486
Nov 17, 2023 2.7000 2.7000 2.6100 2.7000 2.7000 1,421
Nov 16, 2023 2.6200 2.6600 2.5600 2.6600 2.6600 1,031
Nov 15, 2023 2.6100 2.7200 2.6000 2.6300 2.6300 2,918
Nov 14, 2023 2.6100 2.6900 2.6000 2.6100 2.6100 1,890
Nov 13, 2023 2.6400 2.6500 2.6000 2.6500 2.6500 376
Nov 10, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
Nov 9, 2023 2.6500 2.7800 2.6300 2.7000 2.7000 2,337
Nov 8, 2023 2.6600 2.6600 2.6000 2.6300 2.6300 2,996
Nov 7, 2023 2.7400 2.7400 2.6000 2.6900 2.6900 3,329
Nov 6, 2023 2.7200 2.7200 2.7200 2.7200 2.7200 106
Nov 3, 2023 2.7500 2.7500 2.6500 2.7200 2.7200 816
Nov 2, 2023 2.7300 2.8300 2.6100 2.7400 2.7400 4,902
Nov 1, 2023 2.5500 2.7300 2.5000 2.7200 2.7200 2,278
Oct 31, 2023 2.5500 2.5500 2.5500 2.5500 2.5500 181
Oct 30, 2023 2.5900 2.5900 2.5700 2.5700 2.5700 56
Oct 27, 2023 2.5900 2.5900 2.5700 2.5700 2.5700 335
Oct 26, 2023 2.4500 2.5300 2.4500 2.5300 2.5300 1,256
Oct 25, 2023 2.5200 2.5200 2.5200 2.5200 2.5200 -
Oct 24, 2023 2.5200 2.5200 2.5200 2.5200 2.5200 -
Oct 23, 2023 2.5100 2.5200 2.5000 2.5200 2.5200 3,000
Oct 20, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 19, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 18, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 17, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 900
Oct 16, 2023 2.6200 2.6200 2.5400 2.5600 2.5600 782
Oct 13, 2023 2.7000 2.7000 2.6200 2.6200 2.6200 1,248
Oct 12, 2023 2.7100 2.7100 2.7000 2.7000 2.7000 110
Oct 11, 2023 2.6900 2.7000 2.6900 2.7000 2.7000 732
Oct 10, 2023 2.5600 2.6900 2.5300 2.6900 2.6900 1,427
Oct 9, 2023 2.5200 2.6600 2.5100 2.6600 2.6600 2,126
Oct 6, 2023 2.6000 2.6000 2.5400 2.6000 2.6000 364
Oct 5, 2023 2.6000 2.6600 2.6000 2.6000 2.6000 2,805
Oct 4, 2023 2.5000 2.5900 2.5000 2.5900 2.5900 1,342
Oct 3, 2023 2.5600 2.5600 2.5500 2.5500 2.5500 1,489
Oct 2, 2023 2.6700 2.6700 2.6200 2.6700 2.6700 2,290
Sep 29, 2023 2.6000 2.6600 2.6000 2.6600 2.6600 1,666
Sep 28, 2023 2.5400 2.5600 2.5300 2.5600 2.5600 2,084
Sep 27, 2023 2.6000 2.6000 2.4700 2.5500 2.5500 3,839
Sep 26, 2023 2.6700 2.7700 2.6200 2.7700 2.7700 680
Sep 25, 2023 2.7100 2.7500 2.6200 2.7500 2.7500 1,368
Sep 22, 2023 2.7700 2.7700 2.7700 2.7700 2.7700 -
Sep 21, 2023 2.7700 2.7700 2.7700 2.7700 2.7700 -
Sep 20, 2023 2.7700 2.7700 2.7700 2.7700 2.7700 -
Sep 19, 2023 2.6700 2.7700 2.6700 2.7700 2.7700 500
Sep 18, 2023 2.7600 2.7600 2.7600 2.7600 2.7600 998
Sep 15, 2023 2.7600 2.7600 2.7600 2.7600 2.7600 3,044
Sep 14, 2023 2.7800 2.7800 2.7800 2.7800 2.7800 302
Sep 13, 2023 2.7600 2.8000 2.7600 2.8000 2.8000 185
Sep 12, 2023 2.8000 2.8000 2.7600 2.7600 2.7600 1,820
Sep 11, 2023 2.8700 2.9000 2.8000 2.8000 2.8000 2,055
Sep 8, 2023 2.7800 2.7800 2.7800 2.7800 2.7800 -
Sep 7, 2023 2.7800 2.7800 2.7800 2.7800 2.7800 300
Sep 6, 2023 2.8000 2.8300 2.7700 2.8300 2.8300 2,099
Sep 5, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 -
Sep 4, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 -
Sep 1, 2023 2.8300 2.8800 2.8100 2.8800 2.8800 484
Aug 31, 2023 2.8300 2.9000 2.8200 2.8800 2.8800 1,016
Aug 30, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 1,000
Aug 29, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 -
Aug 28, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 20
Aug 25, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 -
Aug 24, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 -
Aug 23, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 1,000
Aug 22, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 -
Aug 21, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 -
Aug 18, 2023 2.8400 2.9000 2.8200 2.8800 2.8800 9,265
Aug 17, 2023 2.7800 2.8600 2.7700 2.8300 2.8300 1,594
Aug 16, 2023 2.7800 2.8500 2.7800 2.8500 2.8500 2,627
Aug 14, 2023 2.8200 2.8200 2.8200 2.8200 2.8200 -
Aug 11, 2023 2.8200 2.8200 2.8200 2.8200 2.8200 -
Aug 10, 2023 2.9000 2.9000 2.7800 2.8200 2.8200 2,398
Aug 9, 2023 2.8200 2.9000 2.8100 2.9000 2.9000 301
Aug 8, 2023 2.9400 2.9400 2.9000 2.9000 2.9000 516
Aug 7, 2023 2.9000 2.9000 2.8000 2.8000 2.8000 1,530
Aug 4, 2023 2.7900 2.8900 2.7900 2.8900 2.8900 2
Aug 3, 2023 2.8500 2.8500 2.7900 2.7900 2.7900 600
Aug 2, 2023 2.8200 2.8200 2.8200 2.8200 2.8200 -
Aug 1, 2023 2.8200 2.8200 2.8200 2.8200 2.8200 200
Jul 31, 2023 2.7600 2.8900 2.7600 2.8100 2.8100 4,236
Jul 28, 2023 2.7900 2.7900 2.7900 2.7900 2.7900 1,192
Jul 27, 2023 2.7900 2.8500 2.7500 2.8500 2.8500 3,833
Jul 26, 2023 2.8900 2.8900 2.8900 2.8900 2.8900 -
Jul 25, 2023 2.9000 2.9200 2.8000 2.8900 2.8900 4,148
Jul 24, 2023 2.8200 2.9200 2.8100 2.9200 2.9200 2,391
Jul 21, 2023 2.7600 2.8100 2.7600 2.8100 2.8100 197
Jul 20, 2023 2.8100 2.8200 2.7700 2.7700 2.7700 355
Jul 19, 2023 2.7600 2.8100 2.7600 2.7600 2.7600 917
Jul 18, 2023 2.8000 2.8000 2.8000 2.8000 2.8000 552
Jul 17, 2023 2.7900 2.8200 2.7000 2.8000 2.8000 4,060
Jul 14, 2023 2.7800 2.9100 2.7600 2.7900 2.7900 12,347
Jul 13, 2023 2.8400 2.8700 2.7800 2.8100 2.8100 1,501
Jul 12, 2023 2.7500 2.8700 2.7500 2.8700 2.8700 101
Jul 11, 2023 2.7500 2.7500 2.7500 2.7500 2.7500 52
Jul 10, 2023 2.8400 2.8400 2.8400 2.8400 2.8400 350
Jul 7, 2023 2.8200 2.8400 2.8200 2.8400 2.8400 500
Jul 6, 2023 2.9000 2.9000 2.7500 2.7600 2.7600 5,908
Jul 5, 2023 3.0000 3.0000 2.9000 2.9000 2.9000 649
Jul 4, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 -
Jul 3, 2023 2.8600 3.0000 2.8600 3.0000 3.0000 600
Jun 30, 2023 2.8900 2.9800 2.8000 2.9800 2.9800 3,832
Jun 29, 2023 2.9200 2.9200 2.9200 2.9200 2.9200 4,376
Jun 28, 2023 2.8300 2.8300 2.8300 2.8300 2.8300 300
Jun 27, 2023 2.8300 2.8300 2.8300 2.8300 2.8300 -
Jun 26, 2023 2.9200 2.9200 2.8300 2.8300 2.8300 656
Jun 23, 2023 2.8600 2.8600 2.8000 2.8000 2.8000 2,471
Jun 22, 2023 2.9600 2.9600 2.8600 2.8600 2.8600 3,000
Jun 21, 2023 2.9100 2.9600 2.9100 2.9600 2.9600 1,229
Jun 20, 2023 2.9000 2.9200 2.9000 2.9200 2.9200 711
Jun 19, 2023 2.8500 2.8500 2.8400 2.8400 2.8400 1,439
Jun 16, 2023 2.8300 2.9000 2.8300 2.8300 2.8300 2,300
Jun 15, 2023 2.8000 2.8900 2.8000 2.8300 2.8300 2,609
Jun 14, 2023 2.8000 2.8000 2.8000 2.8000 2.8000 -
Jun 13, 2023 2.8400 2.8400 2.8000 2.8000 2.8000 10,086
Jun 12, 2023 2.8900 2.8900 2.8300 2.8300 2.8300 300
Jun 9, 2023 2.8900 2.8900 2.8900 2.8900 2.8900 -
Jun 8, 2023 2.8900 2.8900 2.8900 2.8900 2.8900 -
Jun 7, 2023 2.9000 2.9000 2.8900 2.8900 2.8900 550
Jun 6, 2023 2.9800 2.9800 2.8200 2.9300 2.9300 3,807
Jun 5, 2023 3.0000 3.0000 2.8700 2.8700 2.8700 800
Jun 2, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 -
Jun 1, 2023 2.9000 3.0100 2.9000 3.0000 3.0000 8,187
May 31, 2023 2.8900 2.8900 2.8900 2.8900 2.8900 -
May 30, 2023 2.8900 2.8900 2.8900 2.8900 2.8900 -
May 29, 2023 2.8400 2.8900 2.8400 2.8900 2.8900 4,200
May 26, 2023 2.7500 2.8000 2.7500 2.8000 2.8000 2,250
May 25, 2023 2.7400 2.7700 2.6500 2.7200 2.7200 9,666
May 24, 2023 2.7400 2.8000 2.7400 2.8000 2.8000 2,161
May 23, 2023 2.9200 2.9200 2.7100 2.7200 2.7200 4,180
May 22, 2023 0.1000 Dividend
May 22, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
May 19, 2023 2.8400 2.9000 2.8400 2.9000 2.8000 1,812
May 18, 2023 2.9200 2.9200 2.8400 2.8800 2.7807 1,238
May 17, 2023 2.9000 2.9000 2.8100 2.9000 2.8000 24,949
May 16, 2023 2.9000 2.9800 2.9000 2.9800 2.8772 1,550
May 15, 2023 2.8700 2.8700 2.8600 2.8600 2.7614 300
May 12, 2023 2.9900 2.9900 2.9900 2.9900 2.8869 15
May 11, 2023 2.9900 3.0400 2.9900 2.9900 2.8869 16,550
May 10, 2023 2.9900 3.0000 2.9900 3.0000 2.8966 2,000
May 9, 2023 2.8300 3.0100 2.8000 2.9900 2.8869 15,250
May 8, 2023 2.9400 2.9400 2.8300 2.8300 2.7324 4,251
May 5, 2023 2.7900 2.7900 2.7800 2.7800 2.6841 700
May 4, 2023 2.8000 2.8000 2.7900 2.7900 2.6938 192
May 3, 2023 2.9800 3.1000 2.7900 2.7900 2.6938 15,876
May 2, 2023 2.7900 2.9300 2.7800 2.8200 2.7228 21,308
Apr 28, 2023 2.8200 2.8200 2.7800 2.7800 2.6841 5,368
Apr 27, 2023 2.8400 2.8400 2.8200 2.8200 2.7228 4,532
Apr 26, 2023 2.8600 2.8600 2.8600 2.8600 2.7614 -