Singapore markets open in 44 minutes

RCS MediaGroup S.p.A. (RCS.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
0.7440-0.0040 (-0.53%)
At close: 05:35PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20240.74000.74400.73600.74400.744063,254
01 Jul 20240.75000.75000.74000.74800.748081,822
28 Jun 20240.75400.75400.73400.73600.7360244,626
27 Jun 20240.75000.75400.73800.75400.7540328,344
26 Jun 20240.75000.76000.74000.75000.7500159,317
25 Jun 20240.75800.76000.74600.75000.7500734,115
24 Jun 20240.75600.76600.75600.75800.7580125,764
21 Jun 20240.76400.76800.75800.75800.7580264,338
20 Jun 20240.76600.78600.76400.76400.7640386,577
19 Jun 20240.77000.77400.76600.76600.766045,119
18 Jun 20240.76400.77800.76000.77000.7700125,206
17 Jun 20240.76000.76400.76000.76000.7600180,666
14 Jun 20240.76800.76800.75000.75800.7580338,830
13 Jun 20240.78600.78600.76800.77000.7700183,992
12 Jun 20240.77400.78600.77200.78200.7820352,674
11 Jun 20240.78000.78000.77000.77600.7760297,137
10 Jun 20240.77600.79800.77400.78000.7800231,123
07 Jun 20240.78000.78200.76600.77200.7720166,650
06 Jun 20240.77000.78400.77000.77800.7780152,809
05 Jun 20240.77000.78200.77000.77000.7700297,651
04 Jun 20240.77800.78400.77200.77400.7740177,090
03 Jun 20240.77000.78600.76000.78000.7800171,686
31 May 20240.78200.78600.78000.78000.780057,237
30 May 20240.79800.79800.78200.78200.7820196,916
29 May 20240.80200.80400.79000.79000.7900360,150
28 May 20240.80000.80600.79800.80200.8020235,785
27 May 20240.80000.80400.79000.80000.8000594,466
24 May 20240.80600.81000.78800.79400.7940582,549
23 May 20240.80600.81000.80600.80600.8060183,691
22 May 20240.81600.81600.80400.80600.8060225,936
21 May 20240.81800.82200.81000.81600.8160249,048
20 May 20240.84000.84000.81400.81800.81801,006,933
20 May 20240.07 Dividend
17 May 20240.88800.90000.87200.90000.83001,007,867
16 May 20240.88000.89200.87200.88000.8116555,053
15 May 20240.89800.90600.87600.88600.8171653,105
14 May 20240.87000.89200.87000.88000.8116437,392
13 May 20240.87600.88600.87000.87400.8060365,492
10 May 20240.87600.88600.87200.87200.8042304,460
09 May 20240.87600.88400.87000.87000.8023235,460
08 May 20240.89000.89000.87000.88000.8116375,384
07 May 20240.87000.89000.86600.89000.8208593,540
06 May 20240.84200.87200.84200.85400.7876722,924
03 May 20240.82400.85000.82200.84600.7802430,092
02 May 20240.81800.82400.81400.82400.7599439,295
30 Apr 20240.80800.82000.80600.81800.7544322,468
29 Apr 20240.80800.80800.80200.80600.7433101,513
26 Apr 20240.80000.81200.80000.80800.7452239,865
25 Apr 20240.80600.80600.79800.79800.735975,271
24 Apr 20240.80400.80800.79600.80800.7452205,599
23 Apr 20240.79400.80200.79000.80200.7396270,451
22 Apr 20240.78000.79800.78000.79400.7322134,503
19 Apr 20240.79600.79600.77600.77800.7175595,555
18 Apr 20240.79800.80400.79800.79800.735995,378
17 Apr 20240.79600.80400.79400.80200.7396342,735
16 Apr 20240.79800.80200.79400.79600.7341313,698
15 Apr 20240.80400.80400.79800.80200.7396136,489
12 Apr 20240.80200.80600.80000.80000.7378125,781
11 Apr 20240.81000.81200.79800.79800.7359150,455
10 Apr 20240.80000.81400.79600.81000.7470936,677
09 Apr 20240.79600.80000.78800.79600.7341301,144
08 Apr 20240.79000.79800.79000.79800.7359127,456
05 Apr 20240.79400.80800.78400.78800.7267305,893
04 Apr 20240.80600.80800.80000.80800.7452189,794
03 Apr 20240.80200.81000.79400.80400.7415524,732
02 Apr 20240.79800.81000.78600.80600.7433958,224
28 Mar 20240.79500.79500.78600.79000.7286479,065
27 Mar 20240.77800.80100.77000.79300.7313723,079
26 Mar 20240.77500.77800.76900.77800.7175115,151
25 Mar 20240.75600.78000.75600.77400.7138274,976
22 Mar 20240.76500.76900.75700.76100.701884,851
21 Mar 20240.77000.77000.76200.76500.705547,417
20 Mar 20240.76900.77000.75500.76900.7092336,049
19 Mar 20240.74100.76000.74100.75300.6944183,383
18 Mar 20240.75900.76400.74900.75800.6990141,714
15 Mar 20240.74100.75100.74100.75100.6926184,366
14 Mar 20240.74100.74600.74000.74300.685276,104
13 Mar 20240.73700.74900.73700.74900.690742,803
12 Mar 20240.73700.74500.73700.73900.681540,181
11 Mar 20240.73800.74000.73600.74000.6824115,186
08 Mar 20240.74000.74000.73600.73800.6806112,095
07 Mar 20240.74100.74500.73700.74000.6824127,119
06 Mar 20240.74300.74400.74100.74100.683437,907
05 Mar 20240.74400.74500.74100.74300.685224,704
04 Mar 20240.74100.74600.74000.74300.6852121,156
01 Mar 20240.73700.74400.73700.74100.683449,199
29 Feb 20240.74000.74600.73800.73900.6815117,895
28 Feb 20240.73800.75000.73800.74400.686146,184
27 Feb 20240.73500.74900.73500.74900.690765,346
26 Feb 20240.73500.75000.73500.74100.6834102,146
23 Feb 20240.74100.75200.73800.73900.681575,951
22 Feb 20240.74400.75600.74400.74800.689843,124
21 Feb 20240.74500.75700.74100.74100.683457,866
20 Feb 20240.73400.75500.73400.74500.687174,601
19 Feb 20240.75500.75500.73700.75500.696388,614
16 Feb 20240.73500.75400.73500.74000.682460,315
15 Feb 20240.74600.75000.73500.73500.6778128,889
14 Feb 20240.73100.74600.73100.73900.681560,503
13 Feb 20240.72800.74300.72800.73400.676935,129
12 Feb 20240.73500.74000.73500.73900.681569,610
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...