Italia markets closed
Dow Jones
39.805,68 -67,31 (-0,17%) Nasdaq
16.842,56 +9,93 (+0,06%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0842 -0,0016 (-0,15%) Bitcoin EUR
64.939,98 +345,66 (+0,54%) CMC Crypto 200
1.520,67 -5,74 (-0,38%)
Rai Way SpA (4RW.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 4,7850 | 4,7850 | 4,7850 | 4,7850 | 4,7850 | 860 |
| 21 mag 2024 | 4,7750 | 4,7750 | 4,7750 | 4,7750 | 4,7750 | - |
| 20 mag 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 20 mag 2024 | 0.3222 Dividendo | |||||
| 17 mag 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,7778 | - |
| 16 mag 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 4,8340 | - |
| 15 mag 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 4,9277 | - |
| 14 mag 2024 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | 4,9371 | - |
| 13 mag 2024 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | 4,9558 | - |
| 10 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 4,9652 | - |
| 09 mag 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,8715 | - |
| 08 mag 2024 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | 4,9371 | - |
| 07 mag 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,9183 | - |
| 06 mag 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,9183 | - |
| 03 mag 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,9183 | - |
| 02 mag 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 4,8902 | - |
| 30 apr 2024 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | 4,9371 | - |
| 29 apr 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 4,9277 | - |
| 26 apr 2024 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 4,8059 | - |
| 25 apr 2024 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 4,8059 | - |
| 24 apr 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 4,8527 | - |
| 23 apr 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 4,8621 | - |
| 22 apr 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 4,8621 | - |
| 19 apr 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 4,7591 | - |
| 18 apr 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,7778 | - |
| 17 apr 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,7497 | - |
| 16 apr 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 4,7872 | - |
| 15 apr 2024 | 4,9950 | 4,9950 | 4,9950 | 4,9950 | 4,6794 | - |
| 12 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,6841 | - |
| 11 apr 2024 | 4,9650 | 4,9650 | 4,9650 | 4,9650 | 4,6513 | - |
| 10 apr 2024 | 4,9650 | 4,9650 | 4,9650 | 4,9650 | 4,6513 | - |
| 09 apr 2024 | 4,9450 | 4,9450 | 4,9450 | 4,9450 | 4,6326 | - |
| 08 apr 2024 | 4,9550 | 4,9550 | 4,9550 | 4,9550 | 4,6420 | - |
| 05 apr 2024 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | 4,6139 | - |
| 04 apr 2024 | 4,9950 | 4,9950 | 4,9950 | 4,9950 | 4,6794 | - |
| 03 apr 2024 | 4,9850 | 4,9850 | 4,9850 | 4,9850 | 4,6701 | - |
| 02 apr 2024 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 4,7684 | - |
| 28 mar 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 4,7591 | - |
| 27 mar 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,7216 | - |
| 26 mar 2024 | 4,7850 | 4,7850 | 4,7850 | 4,7850 | 4,4827 | - |
| 25 mar 2024 | 4,7050 | 4,7050 | 4,7050 | 4,7050 | 4,4078 | - |
| 22 mar 2024 | 4,6750 | 4,6750 | 4,6750 | 4,6750 | 4,3797 | - |
| 21 mar 2024 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | 4,4265 | - |
| 20 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,4031 | - |
| 19 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,3843 | - |
| 18 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,4124 | - |
| 15 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,4124 | - |
| 14 mar 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,4405 | - |
| 13 mar 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,4405 | - |
| 12 mar 2024 | 4,7550 | 4,7550 | 4,7550 | 4,7550 | 4,4546 | - |
| 11 mar 2024 | 4,7550 | 4,7550 | 4,7550 | 4,7550 | 4,4546 | - |
| 08 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,4124 | - |
| 07 mar 2024 | 4,7450 | 4,7450 | 4,7450 | 4,7450 | 4,4452 | - |
| 06 mar 2024 | 4,7550 | 4,7550 | 4,7550 | 4,7550 | 4,4546 | - |
| 05 mar 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,4499 | - |
| 04 mar 2024 | 4,7550 | 4,7550 | 4,7550 | 4,7550 | 4,4546 | - |
| 01 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,4218 | - |
| 29 feb 2024 | 4,7350 | 4,7350 | 4,7350 | 4,7350 | 4,4359 | - |
| 28 feb 2024 | 4,7350 | 4,7350 | 4,7350 | 4,7350 | 4,4359 | - |
| 27 feb 2024 | 4,7050 | 4,7050 | 4,7050 | 4,7050 | 4,4078 | - |
| 26 feb 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,4780 | - |
| 23 feb 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,5155 | - |
| 22 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,5436 | - |
| 21 feb 2024 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | 4,4921 | - |
| 20 feb 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,5155 | - |
| 19 feb 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,4874 | - |
| 16 feb 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,4780 | - |
| 15 feb 2024 | 4,8050 | 4,8050 | 4,8050 | 4,8050 | 4,5014 | - |
| 14 feb 2024 | 4,7750 | 4,7750 | 4,7750 | 4,7750 | 4,4733 | - |
| 13 feb 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,5061 | - |
| 12 feb 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,5249 | - |
| 09 feb 2024 | 4,7850 | 4,7850 | 4,7850 | 4,7850 | 4,4827 | - |
| 08 feb 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,5155 | - |
| 07 feb 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,5249 | - |
| 06 feb 2024 | 4,8850 | 4,8850 | 4,8850 | 4,8850 | 4,5764 | - |
| 05 feb 2024 | 4,9050 | 4,9050 | 4,9050 | 4,9050 | 4,5951 | - |
| 02 feb 2024 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | 4,6607 | - |
| 01 feb 2024 | 4,9450 | 4,9450 | 4,9450 | 4,9450 | 4,6326 | - |
| 31 gen 2024 | 4,8850 | 4,8850 | 4,8850 | 4,8850 | 4,5764 | - |
| 30 gen 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,5061 | - |
| 29 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,5530 | - |
| 26 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,4968 | - |
| 25 gen 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,4686 | - |
| 24 gen 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,4312 | - |
| 23 gen 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,4780 | - |
| 22 gen 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,4312 | - |
| 19 gen 2024 | 4,7750 | 4,7750 | 4,7750 | 4,7750 | 4,4733 | - |
| 18 gen 2024 | 4,9850 | 4,9850 | 4,9850 | 4,9850 | 4,6701 | - |
| 17 gen 2024 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | 4,6607 | - |
| 16 gen 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 4,7872 | - |
| 15 gen 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 4,8434 | - |
| 12 gen 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 4,8434 | - |
| 11 gen 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 4,8434 | - |
| 10 gen 2024 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 4,8809 | - |
| 09 gen 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 4,7591 | - |
| 08 gen 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,7216 | - |
| 05 gen 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7310 | - |
| 04 gen 2024 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | 4,6607 | - |
| 03 gen 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 4,6935 | - |
| 02 gen 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 4,7122 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.