Italia markets close in 6 hours 37 minutes

Raiffeisen Bank International AG (RBI.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,06-0,04 (-0,23%)
In data: 10:37AM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202417,2917,2917,0417,0617,0612.904
28 mag 202417,1317,3517,1017,1017,10217.538
27 mag 202417,1017,2117,0817,2117,21112.871
24 mag 202416,8017,2716,7517,2117,21256.033
23 mag 202417,1517,2916,9517,0717,07296.946
22 mag 202417,4017,4016,9717,0217,02302.533
21 mag 202417,4817,5017,3017,4617,46222.619
20 mag 202417,5417,5917,3217,4217,42122.129
17 mag 202417,4317,7617,3617,5917,59339.863
16 mag 202417,1517,4417,1517,4417,44182.990
15 mag 202417,4517,5317,1717,2817,28550.553
14 mag 202417,7517,8017,5317,7317,73211.874
13 mag 202417,5217,7017,5017,7017,70163.366
10 mag 202417,5817,8117,5817,7517,75347.737
09 mag 202417,1517,7017,1517,5817,58422.166
08 mag 202417,2317,2816,4517,2117,21784.279
07 mag 202417,2317,4017,0217,2717,27413.543
06 mag 202416,6017,0516,4316,9016,90377.154
03 mag 202417,0217,1216,6516,6516,65649.261
02 mag 202417,4017,7316,9317,0417,04671.075
30 apr 202418,0918,1517,1917,3817,38849.949
29 apr 202418,0018,1217,6218,0918,09285.134
26 apr 202418,0218,3318,0218,2518,25176.038
25 apr 202418,1418,3018,0218,0418,04192.487
24 apr 202418,2218,4318,0118,3018,30261.187
23 apr 202417,7218,2117,7218,2018,20313.799
22 apr 202417,1217,6917,1017,6417,64355.085
19 apr 202416,8017,2416,6317,1817,18394.012
18 apr 202417,2517,4516,6817,2417,24438.003
17 apr 202417,1917,4417,0017,2617,26232.408
16 apr 202417,4017,4316,8617,1217,12470.048
15 apr 202417,9218,0117,5017,6017,60263.392
12 apr 202417,8118,1017,7817,8317,83184.597
11 apr 202418,0518,2017,6617,7817,78295.617
10 apr 202418,3018,3517,7818,0118,01295.726
09 apr 202417,6018,2817,6018,2718,27469.026
09 apr 20241.25 Dividendo
08 apr 202418,7218,8618,6418,6517,40525.587
05 apr 202418,8418,9118,6218,7917,53392.534
04 apr 202419,3019,3319,0619,1317,85217.113
03 apr 202418,9919,2718,8619,2717,98482.165
02 apr 202418,5318,9318,5318,8517,59425.316
28 mar 202418,5018,6918,3118,4617,22288.719
27 mar 202418,2218,4517,9018,4517,21317.173
26 mar 202418,1018,1517,8918,1516,93274.008
25 mar 202417,9418,0917,7018,0116,80348.182
22 mar 202417,6717,9917,5317,8116,62480.968
21 mar 202417,8018,0117,5217,7716,58873.245
20 mar 202419,4619,5316,3417,8216,631.897.425
19 mar 202419,0219,5319,0019,5218,21378.545
18 mar 202419,0019,2018,8219,1017,82240.258
15 mar 202418,5918,9918,5918,9917,721.273.883
14 mar 202418,6318,7218,4918,5917,34229.066
13 mar 202418,2518,6918,2518,6717,42341.339
12 mar 202418,7118,7718,1918,2217,00633.390
11 mar 202419,4019,5317,5018,4217,191.645.594
08 mar 202419,7020,0419,6619,9018,57155.827
07 mar 202419,9520,0819,7819,8818,55329.046
06 mar 202420,2620,3420,0020,2018,85288.457
05 mar 202420,0020,2019,8820,2018,85298.845
04 mar 202420,0020,2019,8420,2018,85421.096
01 mar 202419,2319,9619,2019,9618,62459.153
29 feb 202418,9019,2418,9019,2417,95814.644
28 feb 202419,4119,4118,9418,9817,71246.954
27 feb 202418,8819,3618,7719,2717,98388.627
26 feb 202419,6119,8018,9118,9817,71514.716
23 feb 202420,4220,5019,6319,7318,41482.485
22 feb 202420,1220,4820,1220,4619,09463.773
21 feb 202419,7120,1019,6120,1018,75311.898
20 feb 202419,7219,7619,5219,7618,44223.430
19 feb 202419,7520,0419,6619,8918,56217.102
16 feb 202419,6020,0219,6019,9518,61449.631
15 feb 202419,6919,7319,4419,6818,36204.760
14 feb 202419,7619,9019,5219,6118,30373.152
13 feb 202419,6619,8519,5919,6318,31381.538
12 feb 202419,4919,8819,4919,8818,55446.098
09 feb 202419,2819,5919,2819,5418,23323.117
08 feb 202419,0819,4618,9419,3418,04380.412
07 feb 202419,3119,5219,1819,2517,96325.827
06 feb 202419,0919,4919,0019,4918,18294.660
05 feb 202419,3819,4219,0219,1217,84257.927
02 feb 202418,9919,1518,8419,0717,79260.937
01 feb 202419,3919,4818,7918,9417,67346.938
31 gen 202419,8019,9018,3219,3218,031.255.641
30 gen 202419,8020,1019,8020,0018,66340.742
29 gen 202419,8020,0219,6719,8618,53410.023
26 gen 202419,5020,0019,5020,0018,66405.148
25 gen 202419,6019,7619,5119,5418,23179.334
24 gen 202419,6819,8119,5219,7018,38385.244
23 gen 202419,4619,6919,2419,6218,30321.952
22 gen 202419,7519,9419,5519,6618,34392.934
19 gen 202419,5219,8019,5119,5118,20324.459
18 gen 202419,3019,6919,2019,4918,18338.426
17 gen 202419,5019,5519,1319,3618,06549.622
16 gen 202419,7319,9819,3819,8318,50638.592
15 gen 202419,4619,9919,4619,9918,653.065.487
12 gen 202418,9219,7518,9219,4518,15788.916
11 gen 202418,9819,1518,8618,9417,67478.275
10 gen 202418,6218,8718,4918,8117,55450.743
09 gen 202418,6218,7118,4518,6817,43291.035
*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...