Milan - Delayed Quote EUR

Renovalo S.p.A. (RNV.MI)

Compare
2.3000
0.0000
(0.00%)
At close: January 30 at 10:58:50 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.30002.30002.30002.30002.3000-
Jan 30, 20252.24002.30002.24002.30002.3000600
Jan 29, 20252.26002.32002.26002.32002.32003,000
Jan 28, 20252.30002.38002.30002.38002.38002,700
Jan 27, 20252.30002.30002.30002.30002.3000-
Jan 24, 20252.24002.30002.22002.30002.30001,200
Jan 23, 20252.26002.26002.24002.24002.2400600
Jan 22, 20252.26002.28002.26002.28002.28003,000
Jan 21, 20252.26002.26002.26002.26002.2600-
Jan 20, 20252.26002.26002.26002.26002.2600-
Jan 17, 20252.22002.26002.22002.26002.26001,200
Jan 16, 20252.20002.20002.20002.20002.2000-
Jan 15, 20252.16002.20002.16002.20002.20001,500
Jan 14, 20252.20002.20002.18002.18002.18002,100
Jan 13, 20252.26002.26002.26002.26002.2600-
Jan 10, 20252.26002.26002.26002.26002.2600900
Jan 9, 20252.28002.30002.28002.28002.28002,700
Jan 8, 20252.24002.38002.24002.38002.38005,700
Jan 7, 20252.20002.22002.16002.22002.22002,400
Jan 6, 20252.20002.30002.20002.24002.24003,600
Jan 3, 20252.36002.36002.16002.22002.220023,100
Jan 2, 20252.30002.38002.30002.32002.32004,800
Dec 30, 20242.32002.36002.32002.36002.36002,100
Dec 27, 20242.36002.40002.30002.40002.40006,600
Dec 23, 20242.40002.40002.40002.40002.40001,500
Dec 20, 20242.40002.48002.40002.48002.48002,100
Dec 19, 20242.36002.40002.34002.40002.40001,200
Dec 18, 20242.48002.48002.48002.48002.4800300
Dec 17, 20242.42002.42002.42002.42002.42003,600
Dec 16, 20242.42002.50002.42002.50002.50002,700
Dec 13, 20242.44002.52002.42002.42002.42006,900
Dec 12, 20242.44002.44002.38002.38002.38001,500
Dec 11, 20242.36002.42002.34002.36002.36006,900
Dec 10, 20242.38002.38002.36002.36002.3600900
Dec 9, 20242.38002.42002.36002.36002.36002,100
Dec 6, 20242.42002.42002.40002.40002.40001,500
Dec 5, 20242.38002.38002.38002.38002.3800-
Dec 4, 20242.48002.48002.38002.38002.38001,200
Dec 3, 20242.50002.50002.46002.46002.46004,200
Dec 2, 20242.40002.40002.40002.40002.40001,200
Nov 29, 20242.48002.48002.48002.48002.4800-
Nov 28, 20242.44002.52002.40002.48002.48009,300
Nov 27, 20242.40002.40002.36002.36002.36001,200
Nov 26, 20242.44002.44002.42002.42002.42003,300
Nov 25, 20242.42002.50002.42002.48002.48004,800
Nov 22, 20242.46002.62002.30002.58002.580032,700
Nov 21, 20242.62002.62002.46002.50002.50005,100
Nov 20, 20242.48002.58002.48002.58002.58005,100
Nov 19, 20242.60002.60002.38002.50002.500014,400
Nov 18, 20242.50002.74002.50002.58002.580078,000
Nov 15, 20242.22002.42002.12002.40002.400039,900
Nov 14, 20242.12002.22002.08002.22002.22005,400
Nov 13, 20242.16002.18002.10002.12002.12005,700
Nov 12, 20242.10002.14001.97002.12002.120023,700
Nov 11, 20242.12002.14002.10002.14002.14005,400
Nov 8, 20242.16002.16002.16002.16002.16001,200
Nov 7, 20242.14002.16002.10002.16002.16003,300
Nov 6, 20242.18002.20002.18002.18002.18004,800
Nov 5, 20242.24002.24002.22002.22002.22001,800
Nov 4, 20242.28002.28002.24002.26002.26003,900
Nov 1, 20242.26002.34002.26002.34002.34001,800
Oct 31, 20242.22002.24002.18002.24002.24003,000
Oct 30, 20242.26002.26002.26002.26002.26001,500
Oct 29, 20242.30002.32002.24002.28002.28005,100
Oct 28, 20242.30002.36002.30002.36002.3600900
Oct 25, 20242.32002.38002.30002.36002.36009,000
Oct 24, 20242.40002.40002.26002.34002.34006,600
Oct 23, 20242.32002.38002.32002.38002.38006,600
Oct 22, 20242.40002.40002.22002.26002.26007,800
Oct 21, 20242.44002.64002.38002.44002.440078,300
Oct 18, 20242.24002.44002.18002.44002.440046,200
Oct 17, 20242.24002.44002.24002.26002.260014,400
Oct 16, 20242.34002.34002.24002.28002.28006,000
Oct 15, 20242.18002.38002.18002.38002.380022,800
Oct 14, 20242.20002.26002.12002.12002.120015,900
Oct 11, 20242.34002.34002.22002.24002.240012,300
Oct 10, 20242.50002.52002.34002.36002.360010,500
Oct 9, 20242.48002.54002.48002.52002.5200900
Oct 8, 20242.38002.46002.38002.46002.46003,000
Oct 7, 20242.46002.46002.38002.40002.40006,300
Oct 4, 20242.48002.48002.44002.46002.46003,600
Oct 3, 20242.58002.58002.54002.54002.54001,200
Oct 2, 20242.50002.58002.48002.48002.480028,500
Oct 1, 20242.70002.76002.54002.54002.540023,700
Sep 30, 20243.00003.00002.60002.60002.600034,500
Sep 27, 20242.96003.00002.96003.00003.00001,500
Sep 26, 20242.94003.04002.90002.90002.900012,600
Sep 25, 20242.82003.00002.82002.96002.96007,500
Sep 24, 20242.76002.78002.74002.74002.74004,800
Sep 23, 20242.76002.76002.76002.76002.7600-
Sep 20, 20242.76002.82002.76002.76002.76003,000
Sep 19, 20242.78002.78002.78002.78002.7800-
Sep 18, 20242.86002.86002.78002.78002.78001,800
Sep 17, 20242.84002.84002.84002.84002.8400300
Sep 16, 20242.78002.80002.76002.76002.76002,400
Sep 13, 20242.88002.88002.88002.88002.8800300
Sep 12, 20242.76002.76002.76002.76002.7600-
Sep 11, 20242.76002.76002.76002.76002.7600-
Sep 10, 20242.76002.76002.76002.76002.7600-
Sep 9, 20242.76002.76002.76002.76002.7600-
Sep 6, 20242.78002.78002.70002.76002.76004,200
Sep 5, 20242.82002.82002.80002.80002.80002,100
Sep 3, 20242.90002.90002.86002.86002.86002,100
Sep 2, 20242.90002.94002.90002.94002.94001,200
Aug 30, 20242.90002.90002.90002.90002.9000-
Aug 29, 20242.98002.98002.90002.90002.90001,500
Aug 28, 20242.98002.98002.98002.98002.9800-
Aug 27, 20242.90002.98002.88002.98002.98003,300
Aug 26, 20242.96002.96002.96002.96002.9600300
Aug 23, 20242.92002.92002.92002.92002.9200600
Aug 22, 20242.92002.92002.92002.92002.9200300
Aug 21, 20242.92002.92002.92002.92002.9200-
Aug 20, 20242.90002.92002.90002.92002.92001,800
Aug 19, 20242.98002.98002.98002.98002.9800-
Aug 16, 20242.98002.98002.98002.98002.9800-
Aug 14, 20242.98003.00002.98002.98002.98003,600
Aug 13, 20242.90002.96002.90002.96002.96002,100
Aug 12, 20242.94003.00002.88002.88002.88004,800
Aug 9, 20242.88002.90002.88002.90002.90001,800
Aug 8, 20242.86003.00002.76002.86002.860012,000
Aug 7, 20242.92002.92002.92002.92002.9200300
Aug 6, 20242.72002.84002.72002.84002.84005,700
Aug 5, 20242.76002.76002.60002.66002.660012,900
Aug 2, 20242.92002.92002.88002.88002.88003,300
Aug 1, 20243.00003.00002.92002.98002.98006,000
Jul 31, 20242.94002.98002.94002.98002.98003,000
Jul 30, 20242.96003.00002.96003.00003.00006,000
Jul 29, 20242.92002.92002.92002.92002.9200300
Jul 26, 20242.92002.98002.90002.90002.90001,800
Jul 25, 20242.90002.90002.90002.90002.9000-
Jul 24, 20242.90002.90002.90002.90002.90003,000
Jul 23, 20242.88002.90002.88002.90002.9000900
Jul 22, 20242.84002.88002.84002.88002.88003,000
Jul 19, 20242.80002.82002.80002.82002.82002,400
Jul 18, 20242.80002.80002.80002.80002.8000-
Jul 17, 20242.80002.80002.80002.80002.8000900
Jul 16, 20242.78002.78002.72002.72002.72004,500
Jul 15, 20242.88002.88002.88002.88002.8800-
Jul 12, 20242.88002.88002.88002.88002.8800-
Jul 11, 20242.88002.88002.88002.88002.8800600
Jul 10, 20242.84002.84002.84002.84002.8400-
Jul 9, 20242.82002.84002.82002.84002.84003,600
Jul 8, 20242.80002.82002.74002.76002.76007,500
Jul 5, 20242.84002.86002.84002.86002.86001,500
Jul 4, 20242.80002.80002.80002.80002.8000-
Jul 3, 20242.88002.88002.68002.80002.800027,600
Jul 2, 20242.94002.94002.78002.84002.84009,600
Jul 1, 20242.92002.94002.86002.92002.92008,100
Jun 28, 20243.04003.04002.92002.92002.92004,200
Jun 27, 20243.06003.06003.02003.02003.02002,700
Jun 26, 20243.06003.06003.02003.02003.02003,000
Jun 25, 20243.02003.02003.02003.02003.02002,100
Jun 24, 20243.02003.02003.02003.02003.0200300
Jun 21, 20243.04003.06003.00003.06003.06003,900
Jun 20, 20243.06003.10003.06003.06003.06002,400
Jun 19, 20243.06003.10003.02003.10003.10004,500
Jun 18, 20243.10003.10003.10003.10003.1000-
Jun 17, 20243.12003.16003.10003.10003.10003,900
Jun 14, 20243.24003.24003.14003.16003.160011,700
Jun 13, 20243.42003.56003.26003.28003.280030,300
Jun 12, 20243.18003.60003.16003.44003.4400102,300
Jun 11, 20243.30003.34003.10003.24003.240017,100
Jun 10, 2024 0.0890 Dividend
Jun 10, 20243.30003.36003.18003.30003.300020,400
Jun 7, 20243.30003.38003.26003.28003.191044,700
Jun 6, 20243.30003.34003.22003.30003.210520,700
Jun 5, 20243.32003.32003.20003.28003.191031,200
Jun 4, 20243.14003.34003.10003.22003.132657,600
Jun 3, 20243.14003.14003.06003.10003.01597,200
May 31, 20243.00003.06002.98003.06002.977012,000
May 30, 20242.98003.00002.94002.96002.87975,400
May 29, 20243.06003.06003.00003.00002.91861,200

Related Tickers

1879.T Shinnihon Corporation
1,605.00
-0.25%
 
KINO.L Kinovo plc
64.50
+4.03%
 
TEA.AX Tasmea Limited
3.2200
+0.94%
 
DUR.AX Duratec Limited
1.5300
+1.66%
 
ESOA Energy Services of America Corporation
12.01
+1.01%
 
AGX Argan, Inc.
136.80
-0.07%
 
STRL Sterling Infrastructure, Inc.
142.42
-2.92%
 
PWR Quanta Services, Inc.
307.61
-0.54%