Italia markets close in 3 hours 41 minutes
FTSE MIB
34.018,21 +389,00 (+1,16%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,88 +0,77 (+0,99%) Bitcoin EUR
59.540,49 +206,18 (+0,35%)
RWE Aktiengesellschaft (0HA0.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 33,42 | 33,91 | 32,97 | 33,25 | 32,25 | 674.910 |
| 02 mag 2024 | 33,06 | 33,44 | 32,69 | 33,31 | 32,31 | 2.195.911 |
| 01 mag 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 31,65 | 3.022 |
| 30 apr 2024 | 33,27 | 33,59 | 32,09 | 32,80 | 31,81 | 795.008 |
| 29 apr 2024 | 32,33 | 33,13 | 32,30 | 32,98 | 31,99 | 188.978 |
| 26 apr 2024 | 31,99 | 32,63 | 31,75 | 32,31 | 31,34 | 2.390.962 |
| 25 apr 2024 | 31,69 | 32,38 | 31,46 | 31,89 | 30,93 | 2.979.475 |
| 24 apr 2024 | 31,90 | 32,19 | 31,54 | 31,72 | 30,77 | 8.740.088 |
| 23 apr 2024 | 32,15 | 32,40 | 31,39 | 31,90 | 30,94 | 1.663.651 |
| 22 apr 2024 | 32,31 | 32,66 | 31,51 | 31,95 | 30,99 | 5.353.656 |
| 19 apr 2024 | 32,40 | 32,80 | 32,06 | 32,45 | 31,47 | 2.553.667 |
| 18 apr 2024 | 32,10 | 32,45 | 31,50 | 32,33 | 31,36 | 1.906.997 |
| 17 apr 2024 | 31,67 | 32,14 | 31,40 | 31,95 | 30,99 | 394.093 |
| 16 apr 2024 | 31,74 | 32,57 | 31,58 | 32,08 | 31,11 | 1.896.613 |
| 15 apr 2024 | 32,35 | 32,69 | 31,81 | 31,95 | 30,99 | 2.177.837 |
| 12 apr 2024 | 31,88 | 32,90 | 31,15 | 32,48 | 31,51 | 3.083.711 |
| 11 apr 2024 | 30,50 | 31,75 | 30,17 | 31,38 | 30,44 | 1.538.803 |
| 10 apr 2024 | 31,22 | 31,39 | 30,35 | 31,24 | 30,30 | 1.245.192 |
| 09 apr 2024 | 31,02 | 31,35 | 30,77 | 31,06 | 30,12 | 3.204.281 |
| 08 apr 2024 | 30,88 | 31,23 | 30,82 | 31,11 | 30,18 | 470.925 |
| 05 apr 2024 | 30,92 | 31,57 | 30,57 | 31,25 | 30,31 | 1.195.354 |
| 04 apr 2024 | 30,57 | 31,35 | 30,57 | 30,96 | 30,03 | 628.697 |
| 03 apr 2024 | 31,01 | 31,40 | 30,31 | 30,52 | 29,60 | 578.585 |
| 02 apr 2024 | 31,27 | 31,65 | 30,92 | 31,19 | 30,25 | 1.302.253 |
| 28 mar 2024 | 31,75 | 31,90 | 31,30 | 31,40 | 30,46 | 808.786 |
| 27 mar 2024 | 31,03 | 31,57 | 30,80 | 31,33 | 30,39 | 800.815 |
| 26 mar 2024 | 31,23 | 31,29 | 30,89 | 31,01 | 30,08 | 462.829 |
| 25 mar 2024 | 31,13 | 31,26 | 31,03 | 31,12 | 30,18 | 1.106.401 |
| 22 mar 2024 | 31,02 | 31,62 | 30,94 | 31,15 | 30,22 | 711.081 |
| 21 mar 2024 | 31,19 | 31,55 | 30,86 | 30,98 | 30,05 | 760.768 |
| 20 mar 2024 | 30,35 | 31,12 | 30,08 | 30,83 | 29,90 | 1.077.755 |
| 19 mar 2024 | 31,01 | 31,23 | 30,42 | 30,45 | 29,53 | 1.259.497 |
| 18 mar 2024 | 30,80 | 31,47 | 30,56 | 31,14 | 30,20 | 3.798.622 |
| 15 mar 2024 | 30,92 | 31,45 | 30,43 | 31,00 | 30,07 | 787.022 |
| 14 mar 2024 | 32,34 | 32,90 | 30,58 | 30,68 | 29,76 | 3.012.271 |
| 13 mar 2024 | 31,80 | 32,23 | 31,29 | 31,74 | 30,78 | 4.484.202 |
| 12 mar 2024 | 31,57 | 31,89 | 31,26 | 31,51 | 30,56 | 302.288 |
| 11 mar 2024 | 31,99 | 32,20 | 31,42 | 31,78 | 30,83 | 3.091.871 |
| 08 mar 2024 | 32,40 | 32,66 | 31,79 | 31,84 | 30,88 | 4.455.134 |
| 07 mar 2024 | 31,81 | 32,57 | 31,54 | 32,23 | 31,26 | 1.771.044 |
| 06 mar 2024 | 31,51 | 32,05 | 31,31 | 31,74 | 30,78 | 1.367.265 |
| 05 mar 2024 | 30,77 | 31,70 | 30,41 | 31,34 | 30,40 | 5.905.425 |
| 04 mar 2024 | 30,81 | 30,92 | 30,49 | 30,68 | 29,76 | 1.111.754 |
| 01 mar 2024 | 30,92 | 31,28 | 30,56 | 30,87 | 29,94 | 2.924.240 |
| 29 feb 2024 | 30,82 | 31,39 | 30,58 | 31,00 | 30,07 | 5.713.178 |
| 28 feb 2024 | 31,09 | 31,32 | 30,46 | 30,80 | 29,87 | 1.052.226 |
| 27 feb 2024 | 30,27 | 31,04 | 30,08 | 30,65 | 29,73 | 5.623.524 |
| 26 feb 2024 | 31,03 | 31,21 | 30,36 | 30,59 | 29,67 | 529.679 |
| 23 feb 2024 | 31,14 | 31,18 | 30,65 | 30,97 | 30,04 | 2.406.196 |
| 22 feb 2024 | 31,27 | 31,56 | 30,99 | 31,23 | 30,29 | 1.095.589 |
| 21 feb 2024 | 30,98 | 31,36 | 30,75 | 31,05 | 30,12 | 2.373.484 |
| 20 feb 2024 | 31,08 | 31,40 | 30,76 | 31,12 | 30,19 | 1.046.781 |
| 19 feb 2024 | 31,78 | 32,07 | 31,03 | 31,24 | 30,30 | 842.386 |
| 16 feb 2024 | 32,24 | 32,44 | 31,11 | 31,89 | 30,93 | 1.045.923 |
| 15 feb 2024 | 31,94 | 32,32 | 31,64 | 32,16 | 31,19 | 374.047 |
| 14 feb 2024 | 32,10 | 32,39 | 31,68 | 31,95 | 30,99 | 2.395.790 |
| 13 feb 2024 | 32,63 | 32,89 | 32,11 | 32,17 | 31,21 | 788.875 |
| 12 feb 2024 | 32,58 | 32,95 | 32,26 | 32,53 | 31,55 | 382.451 |
| 09 feb 2024 | 32,58 | 33,15 | 32,39 | 32,48 | 31,50 | 768.276 |
| 08 feb 2024 | 32,69 | 33,18 | 32,49 | 32,93 | 31,94 | 684.709 |
| 07 feb 2024 | 33,10 | 33,30 | 32,25 | 32,69 | 31,71 | 316.241 |
| 06 feb 2024 | 33,63 | 33,97 | 32,52 | 33,26 | 32,26 | 1.310.188 |
| 05 feb 2024 | 33,63 | 34,52 | 33,32 | 33,95 | 32,93 | 762.689 |
| 02 feb 2024 | 34,12 | 34,23 | 33,59 | 33,73 | 32,72 | 1.318.221 |
| 01 feb 2024 | 34,07 | 34,54 | 33,59 | 33,74 | 32,72 | 786.141 |
| 31 gen 2024 | 34,26 | 34,51 | 33,81 | 34,26 | 33,23 | 1.504.103 |
| 30 gen 2024 | 34,22 | 34,57 | 33,97 | 34,36 | 33,32 | 1.363.539 |
| 29 gen 2024 | 34,44 | 34,63 | 33,91 | 34,27 | 33,24 | 2.216.104 |
| 26 gen 2024 | 36,81 | 37,49 | 33,89 | 34,50 | 33,46 | 2.845.475 |
| 25 gen 2024 | 36,63 | 36,95 | 36,35 | 36,54 | 35,44 | 222.879 |
| 24 gen 2024 | 36,85 | 37,03 | 36,44 | 36,75 | 35,64 | 1.165.691 |
| 23 gen 2024 | 36,95 | 37,44 | 36,67 | 36,93 | 35,82 | 1.426.102 |
| 22 gen 2024 | 37,65 | 37,83 | 36,23 | 37,06 | 35,94 | 1.702.611 |
| 19 gen 2024 | 37,01 | 37,58 | 36,75 | 37,15 | 36,03 | 2.672.375 |
| 18 gen 2024 | 36,88 | 37,37 | 36,54 | 36,91 | 35,80 | 504.191 |
| 17 gen 2024 | 37,87 | 38,00 | 36,33 | 36,70 | 35,60 | 1.755.905 |
| 16 gen 2024 | 38,37 | 38,80 | 37,84 | 38,39 | 37,24 | 1.067.453 |
| 15 gen 2024 | 39,42 | 39,67 | 38,52 | 38,80 | 37,63 | 826.138 |
| 12 gen 2024 | 39,71 | 39,92 | 38,67 | 39,04 | 37,87 | 2.663.182 |
| 11 gen 2024 | 40,83 | 40,94 | 39,26 | 39,51 | 38,32 | 809.631 |
| 10 gen 2024 | 41,07 | 41,09 | 40,76 | 40,84 | 39,61 | 3.366.405 |
| 09 gen 2024 | 40,46 | 41,18 | 40,23 | 40,61 | 39,39 | 2.517.119 |
| 08 gen 2024 | 40,61 | 40,77 | 40,39 | 40,59 | 39,37 | 3.067.518 |
| 05 gen 2024 | 40,51 | 40,81 | 40,28 | 40,68 | 39,46 | 2.013.742 |
| 04 gen 2024 | 40,56 | 40,78 | 40,17 | 40,56 | 39,34 | 570.565 |
| 03 gen 2024 | 41,19 | 41,26 | 39,80 | 40,62 | 39,40 | 1.068.265 |
| 02 gen 2024 | 41,30 | 41,60 | 40,92 | 41,11 | 39,87 | 250.461 |
| 29 dic 2023 | 41,08 | 41,35 | 40,80 | 41,02 | 39,78 | 67.728 |
| 28 dic 2023 | 41,03 | 41,12 | 40,85 | 40,96 | 39,73 | 195.698 |
| 27 dic 2023 | 40,87 | 41,11 | 40,55 | 40,93 | 39,70 | 1.546.352 |
| 22 dic 2023 | 40,51 | 40,90 | 40,32 | 40,68 | 39,45 | 212.400 |
| 21 dic 2023 | 40,29 | 40,71 | 39,92 | 40,26 | 39,04 | 2.240.663 |
| 20 dic 2023 | 40,72 | 41,06 | 40,21 | 40,36 | 39,14 | 1.956.128 |
| 19 dic 2023 | 40,60 | 40,98 | 40,28 | 40,63 | 39,40 | 587.207 |
| 18 dic 2023 | 41,28 | 41,68 | 40,61 | 41,02 | 39,79 | 2.806.208 |
| 15 dic 2023 | 41,56 | 42,16 | 41,42 | 41,62 | 40,37 | 3.574.905 |
| 14 dic 2023 | 41,99 | 42,30 | 40,72 | 41,85 | 40,59 | 1.370.414 |
| 13 dic 2023 | 40,63 | 41,07 | 40,35 | 40,78 | 39,55 | 165.038 |
| 12 dic 2023 | 40,88 | 41,15 | 40,43 | 40,69 | 39,47 | 698.917 |
| 11 dic 2023 | 40,64 | 41,05 | 40,20 | 40,67 | 39,45 | 815.302 |
| *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.