RIC.MI - Gruppo Ceramiche Ricchetti S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20180.280.310.280.300.301,343,601
Jan 19, 20180.270.280.270.280.28168,170
Jan 18, 20180.270.280.270.280.281,635
Jan 17, 20180.280.280.270.280.2865,186
Jan 16, 20180.280.280.270.280.2838,001
Jan 15, 20180.280.280.270.280.2853,602
Jan 12, 20180.280.280.280.280.28109,846
Jan 11, 20180.280.280.280.280.28174,497
Jan 10, 20180.280.280.280.280.2891,256
Jan 09, 20180.270.300.270.280.28882,132
Jan 08, 20180.280.280.270.270.2786,500
Jan 05, 20180.280.280.270.270.2737,576
Jan 04, 20180.270.280.270.270.27108,926
Jan 03, 20180.280.280.270.280.2831,625
Jan 02, 20180.280.280.270.270.2760,152
Dec 29, 20170.280.280.270.280.289,500
Dec 28, 20170.280.280.280.280.28268,572
Dec 27, 20170.270.280.270.270.2730,214
Dec 22, 20170.280.280.260.270.2725,503
Dec 21, 20170.260.280.260.270.2763,479
Dec 20, 20170.270.270.270.270.2722,970
Dec 19, 20170.260.270.260.260.2658,678
Dec 18, 20170.270.270.260.260.26196,691
Dec 15, 20170.280.280.270.270.279,598
Dec 14, 20170.280.280.270.280.28446
Dec 13, 20170.270.280.270.270.27144,719
Dec 12, 20170.280.280.270.270.2746,335
Dec 11, 20170.270.280.270.270.27258,731
Dec 08, 20170.270.280.270.270.2715,368
Dec 07, 20170.280.280.270.270.27161,728
Dec 06, 20170.280.280.280.280.2897,946
Dec 05, 20170.280.280.280.280.28126,691
Dec 04, 20170.290.290.280.290.2952,310
Dec 01, 20170.290.290.280.290.2911,683
Nov 30, 20170.290.290.280.290.29340,810
Nov 29, 20170.290.290.280.280.286,900
Nov 28, 20170.280.300.280.280.28222,885
Nov 27, 20170.280.300.280.280.28223,663
Nov 24, 20170.280.290.280.290.29349,134
Nov 23, 20170.280.280.270.280.2891,247
Nov 22, 20170.270.290.270.280.28315,953
Nov 21, 20170.280.280.260.270.2753,302
Nov 20, 20170.270.280.270.270.27236,702
Nov 17, 20170.270.270.260.260.2688,517
Nov 16, 20170.260.270.260.260.26131,997
Nov 15, 20170.280.280.250.250.25226,470
Nov 14, 20170.280.290.280.280.28121,156
Nov 13, 20170.300.300.280.290.29198,392
Nov 10, 20170.300.310.290.290.29268,409
Nov 09, 20170.300.300.290.300.30428,719
Nov 08, 20170.320.320.280.290.291,221,915
Nov 07, 20170.280.310.280.310.311,166,396
Nov 06, 20170.260.280.260.280.28639,192
Nov 03, 20170.260.260.260.260.2674,036
Nov 02, 20170.260.260.260.260.2689,948
Nov 01, 20170.260.270.260.260.26177,846
Oct 31, 20170.260.260.250.260.26134,027
Oct 30, 20170.260.260.250.260.2652,632
Oct 27, 20170.260.260.260.260.2639,484
Oct 26, 20170.260.270.250.260.26106,999
Oct 25, 20170.270.270.240.270.27369,785
Oct 24, 20170.270.280.260.270.27194,987
Oct 23, 20170.270.270.260.270.2777,891
Oct 20, 20170.260.270.260.270.2721,329
Oct 19, 20170.280.280.260.270.27142,617
Oct 18, 20170.280.280.270.280.28125,290
Oct 17, 20170.280.280.280.280.28104,844
Oct 16, 20170.280.290.280.280.2845,705
Oct 13, 20170.280.290.280.280.2887,856
Oct 12, 20170.280.290.280.280.2873,480
Oct 11, 20170.280.290.280.280.2837,825
Oct 10, 20170.290.290.280.280.28184,684
Oct 09, 20170.280.290.280.280.28248,394
Oct 06, 20170.290.290.280.290.2960,742
Oct 05, 20170.290.290.280.290.29104,679
Oct 04, 20170.290.290.280.280.28220,718
Oct 03, 20170.290.290.290.290.2997,624
Oct 02, 20170.290.290.290.290.29240,665
Sep 29, 20170.290.300.290.290.29377,418
Sep 28, 20170.310.310.290.300.30673,814
Sep 27, 20170.310.310.300.310.31496,988
Sep 26, 20170.310.320.310.310.31408,566
Sep 25, 20170.330.330.310.320.321,112,637
Sep 22, 20170.330.340.310.320.325,779,544
Sep 21, 20170.400.400.380.390.391,050,850
Sep 20, 20170.370.390.360.390.39961,174
Sep 19, 20170.360.370.350.370.37258,659
Sep 18, 20170.370.380.360.370.37321,408
Sep 15, 20170.370.380.360.370.37426,368
Sep 14, 20170.370.370.350.360.36331,511
Sep 13, 20170.380.400.370.370.37737,602
Sep 12, 20170.360.380.360.380.382,097,619
Sep 11, 20170.390.410.360.360.364,597,995
Sep 08, 20170.330.380.330.380.382,685,378
Sep 07, 20170.340.340.320.330.33966,511
Sep 06, 20170.300.340.300.340.341,893,191
Sep 05, 20170.290.310.290.310.31753,618
Sep 04, 20170.300.300.290.290.2940,500
Sep 01, 20170.300.300.290.300.30112,488
Aug 31, 20170.290.310.290.300.30706,770
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...