Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.859,29 +338,43 (+0,58%)
Rayonier Advanced Materials Inc. (RYAM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,0600 | 4,1200 | 3,9450 | 3,9800 | 3,9800 | 459.551 |
| 02 mag 2024 | 3,9200 | 4,0100 | 3,8500 | 3,9500 | 3,9500 | 407.400 |
| 01 mag 2024 | 3,7500 | 3,9900 | 3,7200 | 3,8500 | 3,8500 | 606.400 |
| 30 apr 2024 | 4,0600 | 4,0600 | 3,7200 | 3,7300 | 3,7300 | 691.000 |
| 29 apr 2024 | 3,9300 | 4,1400 | 3,9000 | 4,1300 | 4,1300 | 853.600 |
| 26 apr 2024 | 3,8800 | 3,9900 | 3,8500 | 3,8900 | 3,8900 | 276.100 |
| 25 apr 2024 | 4,0500 | 4,0700 | 3,8500 | 3,8800 | 3,8800 | 558.700 |
| 24 apr 2024 | 4,0100 | 4,1200 | 3,9800 | 4,1200 | 4,1200 | 340.600 |
| 23 apr 2024 | 4,1900 | 4,2300 | 4,0500 | 4,0600 | 4,0600 | 313.900 |
| 22 apr 2024 | 4,3200 | 4,3600 | 4,1700 | 4,2000 | 4,2000 | 445.800 |
| 19 apr 2024 | 4,2200 | 4,3400 | 4,2000 | 4,3000 | 4,3000 | 323.000 |
| 18 apr 2024 | 4,2400 | 4,3400 | 4,1800 | 4,2600 | 4,2600 | 272.800 |
| 17 apr 2024 | 4,3200 | 4,4500 | 4,2200 | 4,2300 | 4,2300 | 244.300 |
| 16 apr 2024 | 4,3500 | 4,4100 | 4,2700 | 4,2800 | 4,2800 | 351.500 |
| 15 apr 2024 | 4,5400 | 4,5700 | 4,4300 | 4,4500 | 4,4500 | 396.800 |
| 12 apr 2024 | 4,6700 | 4,7300 | 4,4900 | 4,5300 | 4,5300 | 407.600 |
| 11 apr 2024 | 4,5800 | 4,6900 | 4,5300 | 4,6600 | 4,6600 | 317.000 |
| 10 apr 2024 | 4,6300 | 4,7000 | 4,4400 | 4,5900 | 4,5900 | 596.000 |
| 09 apr 2024 | 4,6000 | 4,8200 | 4,5400 | 4,8100 | 4,8100 | 334.400 |
| 08 apr 2024 | 4,5400 | 4,6100 | 4,4600 | 4,6000 | 4,6000 | 441.300 |
| 05 apr 2024 | 4,4700 | 4,5600 | 4,3800 | 4,4700 | 4,4700 | 457.300 |
| 04 apr 2024 | 4,7100 | 4,7100 | 4,4400 | 4,5000 | 4,5000 | 417.300 |
| 03 apr 2024 | 4,4600 | 4,6700 | 4,4600 | 4,6600 | 4,6600 | 460.700 |
| 02 apr 2024 | 4,5900 | 4,6100 | 4,4800 | 4,5000 | 4,5000 | 498.000 |
| 01 apr 2024 | 4,7300 | 4,7500 | 4,5900 | 4,6800 | 4,6800 | 563.300 |
| 28 mar 2024 | 4,7500 | 4,8600 | 4,7000 | 4,7800 | 4,7800 | 413.000 |
| 27 mar 2024 | 4,5400 | 4,7800 | 4,5200 | 4,7700 | 4,7700 | 343.300 |
| 26 mar 2024 | 4,5200 | 4,5900 | 4,4700 | 4,5100 | 4,5100 | 301.200 |
| 25 mar 2024 | 4,4200 | 4,5600 | 4,3900 | 4,4500 | 4,4500 | 371.900 |
| 22 mar 2024 | 4,4900 | 4,5000 | 4,3100 | 4,3300 | 4,3300 | 402.900 |
| 21 mar 2024 | 4,4500 | 4,5700 | 4,4300 | 4,5000 | 4,5000 | 361.900 |
| 20 mar 2024 | 4,1000 | 4,4600 | 4,0700 | 4,4400 | 4,4400 | 503.700 |
| 19 mar 2024 | 4,0300 | 4,1000 | 4,0000 | 4,0700 | 4,0700 | 360.100 |
| 18 mar 2024 | 4,1300 | 4,2100 | 4,0500 | 4,0700 | 4,0700 | 350.700 |
| 15 mar 2024 | 4,0500 | 4,2400 | 4,0200 | 4,1300 | 4,1300 | 1.002.700 |
| 14 mar 2024 | 4,0600 | 4,1200 | 3,9700 | 4,0900 | 4,0900 | 279.600 |
| 13 mar 2024 | 4,0900 | 4,2000 | 4,0300 | 4,0800 | 4,0800 | 373.900 |
| 12 mar 2024 | 4,1400 | 4,2400 | 4,1300 | 4,1300 | 4,1300 | 308.900 |
| 11 mar 2024 | 3,9300 | 4,2100 | 3,9300 | 4,1700 | 4,1700 | 490.800 |
| 08 mar 2024 | 3,8500 | 3,9600 | 3,7800 | 3,9200 | 3,9200 | 522.400 |
| 07 mar 2024 | 3,8300 | 3,8900 | 3,6900 | 3,8000 | 3,8000 | 445.000 |
| 06 mar 2024 | 3,6300 | 3,7400 | 3,5800 | 3,7400 | 3,7400 | 369.000 |
| 05 mar 2024 | 3,8500 | 3,9100 | 3,5600 | 3,5700 | 3,5700 | 548.100 |
| 04 mar 2024 | 3,8300 | 4,0200 | 3,8200 | 3,9100 | 3,9100 | 726.000 |
| 01 mar 2024 | 3,4400 | 3,7900 | 3,4200 | 3,7800 | 3,7800 | 1.048.800 |
| 29 feb 2024 | 3,4500 | 3,5000 | 3,2900 | 3,3900 | 3,3900 | 1.576.800 |
| 28 feb 2024 | 3,3600 | 3,8400 | 3,1500 | 3,4200 | 3,4200 | 1.758.100 |
| 27 feb 2024 | 4,3000 | 4,4500 | 4,3000 | 4,3400 | 4,3400 | 594.200 |
| 26 feb 2024 | 4,3300 | 4,4500 | 4,2900 | 4,3800 | 4,3800 | 382.200 |
| 23 feb 2024 | 4,3400 | 4,4100 | 4,3200 | 4,3500 | 4,3500 | 421.100 |
| 22 feb 2024 | 4,4800 | 4,5300 | 4,3300 | 4,3800 | 4,3800 | 697.300 |
| 21 feb 2024 | 4,6200 | 4,6500 | 4,4200 | 4,4900 | 4,4900 | 589.900 |
| 20 feb 2024 | 4,5300 | 4,6400 | 4,5000 | 4,6200 | 4,6200 | 284.700 |
| 16 feb 2024 | 4,5800 | 4,6800 | 4,5500 | 4,6200 | 4,6200 | 250.000 |
| 15 feb 2024 | 4,4900 | 4,6800 | 4,4600 | 4,6500 | 4,6500 | 486.300 |
| 14 feb 2024 | 4,3800 | 4,4700 | 4,3800 | 4,4300 | 4,4300 | 358.300 |
| 13 feb 2024 | 4,3200 | 4,4700 | 4,2800 | 4,3300 | 4,3300 | 585.800 |
| 12 feb 2024 | 4,6400 | 4,7200 | 4,6100 | 4,6100 | 4,6100 | 593.300 |
| 09 feb 2024 | 4,5800 | 4,6800 | 4,5400 | 4,6400 | 4,6400 | 345.300 |
| 08 feb 2024 | 4,4400 | 4,5800 | 4,4300 | 4,5700 | 4,5700 | 444.600 |
| 07 feb 2024 | 4,3700 | 4,4600 | 4,3000 | 4,4400 | 4,4400 | 343.000 |
| 06 feb 2024 | 4,2200 | 4,4300 | 4,2200 | 4,3300 | 4,3300 | 400.400 |
| 05 feb 2024 | 4,4000 | 4,4300 | 4,2300 | 4,2400 | 4,2400 | 713.600 |
| 02 feb 2024 | 4,4600 | 4,5400 | 4,4100 | 4,5000 | 4,5000 | 495.200 |
| 01 feb 2024 | 4,3500 | 4,5400 | 4,3500 | 4,5400 | 4,5400 | 507.500 |
| 31 gen 2024 | 4,3900 | 4,4700 | 4,2900 | 4,3400 | 4,3400 | 625.300 |
| 30 gen 2024 | 4,5000 | 4,5800 | 4,3700 | 4,4100 | 4,4100 | 411.100 |
| 29 gen 2024 | 4,3900 | 4,5700 | 4,2900 | 4,5500 | 4,5500 | 824.500 |
| 26 gen 2024 | 4,2900 | 4,3800 | 4,2500 | 4,3700 | 4,3700 | 354.700 |
| 25 gen 2024 | 4,3100 | 4,3700 | 4,2000 | 4,2500 | 4,2500 | 481.500 |
| 24 gen 2024 | 4,2800 | 4,3400 | 4,1400 | 4,2400 | 4,2400 | 613.600 |
| 23 gen 2024 | 4,2700 | 4,3300 | 4,1200 | 4,1600 | 4,1600 | 375.300 |
| 22 gen 2024 | 4,2300 | 4,3000 | 4,1600 | 4,2100 | 4,2100 | 490.900 |
| 19 gen 2024 | 4,0900 | 4,2200 | 3,9300 | 4,1700 | 4,1700 | 503.200 |
| 18 gen 2024 | 4,1700 | 4,1800 | 4,0200 | 4,0800 | 4,0800 | 409.900 |
| 17 gen 2024 | 4,0800 | 4,1600 | 4,0400 | 4,1100 | 4,1100 | 447.500 |
| 16 gen 2024 | 4,0500 | 4,1800 | 4,0500 | 4,1800 | 4,1800 | 546.300 |
| 12 gen 2024 | 4,3300 | 4,3500 | 4,1000 | 4,1100 | 4,1100 | 390.800 |
| 11 gen 2024 | 4,1800 | 4,2600 | 4,0600 | 4,2500 | 4,2500 | 543.600 |
| 10 gen 2024 | 4,2600 | 4,3000 | 4,2000 | 4,2600 | 4,2600 | 341.800 |
| 09 gen 2024 | 4,1500 | 4,3600 | 4,0700 | 4,2500 | 4,2500 | 641.000 |
| 08 gen 2024 | 4,2600 | 4,2700 | 4,1900 | 4,2000 | 4,2000 | 327.400 |
| 05 gen 2024 | 4,1800 | 4,3600 | 4,1700 | 4,2600 | 4,2600 | 868.500 |
| 04 gen 2024 | 4,3100 | 4,3600 | 4,1700 | 4,2000 | 4,2000 | 694.800 |
| 03 gen 2024 | 4,2000 | 4,4000 | 4,2000 | 4,2800 | 4,2800 | 1.018.000 |
| 02 gen 2024 | 4,0200 | 4,2400 | 3,8500 | 4,2000 | 4,2000 | 663.400 |
| 29 dic 2023 | 4,0600 | 4,1100 | 3,9600 | 4,0500 | 4,0500 | 432.200 |
| 28 dic 2023 | 4,0400 | 4,1700 | 3,9900 | 4,0800 | 4,0800 | 392.500 |
| 27 dic 2023 | 4,0800 | 4,1400 | 4,0500 | 4,1200 | 4,1200 | 243.200 |
| 26 dic 2023 | 4,1000 | 4,2000 | 3,9700 | 4,1100 | 4,1100 | 391.400 |
| 22 dic 2023 | 3,9800 | 4,0900 | 3,9400 | 4,0600 | 4,0600 | 411.900 |
| 21 dic 2023 | 3,9600 | 4,0000 | 3,8800 | 3,9500 | 3,9500 | 283.000 |
| 20 dic 2023 | 3,9100 | 4,0300 | 3,8400 | 3,8900 | 3,8900 | 465.300 |
| 19 dic 2023 | 3,8800 | 3,9900 | 3,8100 | 3,9200 | 3,9200 | 474.200 |
| 18 dic 2023 | 3,8200 | 3,8800 | 3,7400 | 3,8100 | 3,8100 | 589.700 |
| 15 dic 2023 | 3,7400 | 3,8400 | 3,6200 | 3,8200 | 3,8200 | 1.150.600 |
| 14 dic 2023 | 3,6400 | 3,8900 | 3,6000 | 3,6800 | 3,6800 | 807.100 |
| 13 dic 2023 | 3,3200 | 3,5500 | 3,2400 | 3,5300 | 3,5300 | 496.000 |
| 12 dic 2023 | 3,4500 | 3,4500 | 3,2800 | 3,3200 | 3,3200 | 370.100 |
| 11 dic 2023 | 3,4600 | 3,5800 | 3,4500 | 3,4600 | 3,4600 | 490.300 |
| *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.