Milan - Delayed Quote EUR

Recupero Etico Sostenibile S.p.A. (RES.MI)

Compare
6.65
-0.15
(-2.21%)
As of 2:27:57 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256.706.756.406.656.656,812
Apr 3, 20256.756.906.706.806.804,547
Apr 2, 20256.756.906.756.906.90311
Apr 1, 20256.906.956.856.956.954,036
Mar 31, 20256.856.906.706.806.804,205
Mar 28, 20256.957.006.806.906.9018,545
Mar 27, 20256.807.006.806.956.9516,516
Mar 26, 20256.756.856.756.806.807,636
Mar 25, 20256.656.806.656.806.802,800
Mar 24, 20256.856.856.656.806.801,925
Mar 21, 20256.756.756.756.756.7575
Mar 20, 20256.706.756.606.756.752,700
Mar 19, 20256.756.806.606.806.803,252
Mar 18, 20256.806.806.706.806.801,600
Mar 17, 20256.706.856.706.856.851,150
Mar 14, 20256.856.856.706.856.851,903
Mar 13, 20256.806.856.806.806.802,497
Mar 12, 20256.956.956.656.806.805,805
Mar 11, 20256.756.806.656.806.804,214
Mar 10, 20256.756.906.756.856.852,709
Mar 7, 20256.706.856.706.856.852,002
Mar 6, 20256.956.956.656.856.859,476
Mar 5, 20256.957.006.806.806.8026,605
Mar 4, 20257.057.156.857.007.0010,300
Mar 3, 20256.907.006.857.007.0010,430
Feb 28, 20256.756.906.756.856.852,363
Feb 27, 20256.906.906.756.856.852,932
Feb 26, 20257.007.006.856.956.954,311
Feb 25, 20256.957.006.906.906.902,414
Feb 24, 20256.957.006.906.906.907,976
Feb 21, 20256.807.006.706.906.9011,736
Feb 20, 20257.207.506.606.806.8040,334
Feb 19, 20256.106.256.106.256.2511,592
Feb 18, 20255.906.205.906.006.0016,452
Feb 17, 20256.006.105.655.905.9010,808
Feb 14, 20256.006.255.906.006.0011,951
Feb 13, 20256.256.255.906.106.107,331
Feb 12, 20256.356.356.306.306.302,163
Feb 11, 20256.356.356.306.356.352,258
Feb 10, 20256.306.306.306.306.302,158
Feb 7, 20256.256.356.206.356.352,310
Feb 6, 20256.456.556.206.306.3015,040
Feb 5, 20256.806.806.256.456.4534,460
Feb 4, 20256.806.906.806.906.907,249
Feb 3, 20257.007.006.906.956.951,796
Jan 31, 20257.007.107.007.007.001,629
Jan 30, 20256.806.956.706.956.952,854
Jan 29, 20257.307.306.807.007.005,428
Jan 28, 20257.307.306.957.107.104,692
Jan 27, 20257.407.507.107.507.502,382
Jan 24, 20257.757.757.407.507.503,612
Jan 23, 20257.757.907.757.907.901,260
Jan 22, 20258.108.107.807.907.904,038
Jan 21, 20258.458.458.308.308.301,950
Jan 20, 20258.508.608.308.458.453,134
Jan 17, 20258.708.708.508.708.701,155
Jan 16, 20259.109.108.758.758.755,084
Jan 15, 20259.209.209.209.209.2016,371
Jan 14, 20259.409.509.159.409.401,636
Jan 13, 20259.709.709.709.709.707
Jan 10, 20259.559.709.409.709.70750
Jan 9, 20259.659.659.659.659.65104
Jan 8, 20259.409.909.409.659.651,363
Jan 7, 20259.759.759.609.759.75264
Jan 6, 20259.509.859.509.709.70399
Jan 3, 20259.659.659.509.659.651,201
Jan 2, 20259.259.909.259.909.901,554
Dec 30, 20248.759.508.709.509.504,642
Dec 27, 20249.009.009.009.009.00350
Dec 23, 20249.009.008.609.009.002,044
Dec 20, 20249.059.158.959.159.15724
Dec 19, 20249.209.209.209.209.20-
Dec 18, 20249.159.209.159.209.2044
Dec 17, 20249.359.509.009.209.203,163
Dec 16, 20249.059.259.059.259.2571
Dec 13, 20249.559.559.059.359.351,982
Dec 12, 20249.309.509.309.359.351,125
Dec 11, 20249.759.759.409.659.65689
Dec 10, 20249.759.759.209.559.55855
Dec 9, 20249.809.809.809.809.80-
Dec 6, 20249.559.809.459.809.801,950
Dec 5, 20249.609.809.559.809.802,999
Dec 4, 20249.859.859.809.859.85750
Dec 3, 20249.809.859.809.859.85190
Dec 2, 20249.509.859.509.859.85402
Nov 29, 20249.909.909.909.909.90126
Nov 28, 20249.909.909.909.909.905
Nov 27, 20249.909.909.909.909.9094
Nov 26, 20249.909.909.909.909.90200
Nov 25, 20249.909.909.559.909.901,390
Nov 22, 202410.0010.0010.0010.0010.0060
Nov 21, 202410.0010.409.359.609.605,042
Nov 20, 20249.909.909.909.909.9012
Nov 19, 20249.909.909.459.809.802,959
Nov 18, 20249.859.909.809.909.90415
Nov 15, 202410.0010.009.659.859.85712
Nov 14, 20249.809.959.409.959.954,501
Nov 13, 20249.809.809.559.809.80971
Nov 12, 20249.8510.009.5510.0010.003,005
Nov 11, 202410.2010.2010.2010.2010.20-
Nov 8, 202410.0010.3010.0010.2010.20891
Nov 7, 202410.3010.4010.0010.2010.201,931
Nov 6, 202410.1010.409.9010.3010.304,588
Nov 5, 202410.5010.5010.1010.5010.502,217
Nov 4, 202410.8010.8010.5010.8010.801,156
Nov 1, 202410.5010.8010.2010.8010.801,530
Oct 31, 202411.0011.0010.0010.8010.8012,393
Oct 30, 202411.1011.3010.8011.2011.202,290
Oct 29, 202411.2011.4011.0011.4011.402,480
Oct 28, 202411.9011.9011.3011.6011.602,882
Oct 25, 202411.6011.9011.0011.9011.907,721
Oct 24, 202411.7011.8010.7011.8011.801,880
Oct 23, 202411.8011.8011.8011.8011.801,510
Oct 22, 202411.4011.8011.1011.8011.802,054
Oct 21, 202411.8011.8011.5011.7011.701,130
Oct 18, 202412.2012.4011.9011.9011.904,367
Oct 17, 202412.2012.4012.0012.3012.301,532
Oct 16, 202411.7012.4011.2012.4012.408,000
Oct 15, 202412.2012.4011.9011.9011.903,158
Oct 14, 202412.3012.3012.1012.2012.201,348
Oct 11, 202412.2012.4012.0012.3012.305,285
Oct 10, 202412.4013.1012.1012.3012.306,862
Oct 9, 202411.9012.2011.7012.2012.203,457
Oct 8, 202412.0012.2011.1011.9011.904,210
Oct 7, 202412.3012.5011.5012.1012.107,105
Oct 4, 202411.0012.0011.0012.0012.0010,900
Oct 3, 20249.9010.909.9010.9010.905,314
Oct 2, 20249.809.909.459.909.906,251
Oct 1, 20249.709.759.659.759.753,792
Sep 30, 20249.759.759.209.659.654,964
Sep 27, 20249.059.859.009.809.805,152
Sep 26, 20248.709.058.709.059.054,060
Sep 25, 20248.859.108.458.908.903,309
Sep 24, 20248.759.108.508.808.807,280
Sep 23, 20247.908.307.908.308.302,422
Sep 20, 20247.758.157.757.957.951,224
Sep 19, 20247.557.757.207.757.7515,030
Sep 18, 20247.507.757.307.557.5512,022
Sep 17, 20247.407.557.307.557.551,780
Sep 16, 20247.507.507.207.207.202,001
Sep 13, 20247.807.907.407.557.556,913
Sep 12, 20246.707.706.607.707.7012,938
Sep 11, 20246.056.506.006.506.5043,176
Sep 10, 20245.806.355.806.356.3537,832
Sep 9, 20245.905.955.905.955.9510,150
Sep 6, 20245.955.955.805.805.802,400
Sep 5, 20245.955.955.955.955.95-
Sep 4, 20245.955.955.955.955.9526
Sep 3, 20245.805.955.805.955.955,509
Sep 2, 20245.806.005.806.006.0022,597
Aug 30, 20245.805.955.755.955.9519,520
Aug 29, 20245.955.955.805.955.9510,505
Aug 28, 20245.805.955.705.955.9513,851
Aug 27, 20245.805.955.705.955.957,594
Aug 26, 20245.955.955.955.955.954,295
Aug 23, 20245.705.955.705.955.951,500
Aug 22, 20245.705.955.705.955.957,981
Aug 21, 20245.705.955.455.955.958,063
Aug 20, 20245.905.955.655.955.956,277
Aug 19, 20245.705.905.705.905.901,275
Aug 16, 20245.955.955.505.805.803,754
Aug 14, 20245.955.955.905.955.951,935
Aug 13, 20245.905.905.905.905.90-
Aug 12, 20245.755.955.755.905.90844
Aug 9, 20245.606.005.606.006.002,331
Aug 8, 20245.905.955.605.905.901,716
Aug 7, 20245.756.005.355.955.952,885
Aug 6, 20245.605.955.605.755.751,058
Aug 5, 20245.805.805.805.805.80-
Aug 2, 20245.605.805.355.805.802,211
Aug 1, 20245.405.705.355.705.70510
Jul 31, 20245.505.505.505.505.50-
Jul 30, 20245.505.505.505.505.50-
Jul 29, 20245.505.555.405.505.501,719
Jul 26, 20245.555.655.555.655.65360
Jul 25, 20245.705.705.705.705.70-
Jul 24, 20245.705.705.705.705.701,125
Jul 23, 20245.505.905.505.905.902,290
Jul 22, 20245.605.705.605.705.70370
Jul 19, 20245.655.655.655.655.65-
Jul 18, 20245.655.655.655.655.65-
Jul 17, 20245.655.705.655.655.65630
Jul 16, 20245.755.805.655.655.651,510
Jul 15, 20245.705.905.705.905.90532
Jul 12, 20245.705.805.655.805.801,509
Jul 11, 20245.855.855.855.855.851
Jul 10, 20245.706.005.706.006.002,010
Jul 9, 20245.855.855.855.855.85-
Jul 8, 20245.955.955.555.855.856,123
Jul 5, 20245.805.855.755.855.854,731
Jul 4, 20245.955.955.955.955.951,000
Jul 3, 20246.056.105.906.006.004,910
Jul 2, 20245.756.105.756.106.106,072
Jul 1, 20245.806.005.756.006.003,257
Jun 28, 20245.955.955.955.955.95250
Jun 27, 20245.955.955.955.955.9535
Jun 26, 20245.955.955.955.955.95-
Jun 25, 20245.955.955.955.955.95-
Jun 24, 20245.955.955.955.955.951,000
Jun 21, 20245.955.955.955.955.95-
Jun 20, 20245.755.955.755.955.95220
Jun 19, 20245.955.955.955.955.95-
Jun 18, 20245.955.955.955.955.95-
Jun 17, 20245.955.955.955.955.95-
Jun 14, 20245.955.955.955.955.95-
Jun 13, 20245.955.955.955.955.9540
Jun 12, 20245.905.955.905.955.954,550
Jun 11, 20245.705.705.705.705.7050
Jun 10, 20245.955.955.955.955.952,000
Jun 7, 20246.006.005.805.955.951,238
Jun 6, 20245.955.955.955.955.95-
Jun 5, 20245.955.955.855.955.959,112
Jun 4, 20245.955.955.955.955.95-
Jun 3, 20245.955.955.955.955.95-
May 31, 20245.955.955.955.955.95764
May 30, 20245.955.955.955.955.95-
May 29, 20245.955.955.955.955.95-
May 28, 20245.955.955.955.955.95500
May 27, 20245.955.955.955.955.95-
May 24, 20245.956.005.905.955.957,604
May 23, 20246.006.006.006.006.00-
May 22, 20245.906.005.906.006.00349
May 21, 20246.006.006.006.006.00827
May 20, 2024 0.06 Dividend
May 20, 20246.006.106.006.006.003,600
May 17, 20246.006.006.006.005.9450
May 16, 20246.006.006.006.005.94-
May 15, 20246.006.006.006.005.94300
May 14, 20246.006.006.006.005.94175
May 13, 20246.006.005.955.955.891,549
May 10, 20246.006.006.006.005.945,000
May 9, 20246.006.005.956.005.942,800
May 8, 20246.006.005.856.005.948,795
May 7, 20246.006.006.006.005.94100
May 6, 20246.006.006.006.005.94180
May 3, 20246.056.056.056.055.99-
May 2, 20246.006.056.006.055.9911,146
Apr 30, 20246.006.005.906.005.946,926
Apr 29, 20246.056.056.056.055.993,047
Apr 26, 20245.906.255.906.256.192,848
Apr 25, 20246.206.505.906.106.042,337
Apr 24, 20246.206.206.206.206.141,843
Apr 23, 20246.006.006.006.005.941
Apr 22, 20246.206.306.206.306.247,527
Apr 19, 20246.156.205.956.206.141,840
Apr 18, 20246.056.056.056.055.99-
Apr 17, 20245.956.205.956.055.99801
Apr 16, 20246.106.106.106.106.04-
Apr 15, 20245.806.105.306.106.0424,106
Apr 12, 20245.905.905.605.805.7413,513
Apr 11, 20246.106.105.906.106.042,099
Apr 10, 20245.906.205.906.005.942,874
Apr 9, 20246.006.205.756.206.1425,869
Apr 8, 20245.706.205.406.206.1418,133
Apr 5, 20245.805.855.605.855.794,716
Apr 4, 20245.956.305.855.855.7913,254