Italia Markets close in 56 mins

Raiffeisen Bank International AG (0NXR.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,73-0,23 (-2,14%)
In data: 04:57PM GMT. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 29 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 202419,2519,4118,9418,9818,9820.252
27 feb 202418,8819,3018,8019,1319,1355.956
26 feb 202419,6819,9318,9219,0519,0543.012
23 feb 202420,3620,4619,7119,7319,73140.535
22 feb 202420,1220,4620,1220,2020,2020.156
21 feb 202419,7420,1019,6720,1020,1031.363
20 feb 202419,7819,8919,5419,6519,6545.703
19 feb 202419,9020,0219,7119,8919,8923.405
16 feb 202419,5720,0219,6019,8619,8668.402
15 feb 202419,6819,7319,4519,6819,6845.710
14 feb 202419,6119,8319,5519,6119,6142.598
13 feb 202419,7819,8119,6119,6419,6455.301
12 feb 202419,5119,8819,4819,6519,6559.469
09 feb 202419,2919,5819,2819,5419,5423.224
08 feb 202419,1519,3418,9819,2919,2912.132
07 feb 202419,4219,4419,2419,2619,2611.393
06 feb 202419,1119,4919,0119,4919,4920.415
05 feb 202419,3019,4119,0419,1519,1547.595
02 feb 202419,0519,1718,9019,0119,0114.364
01 feb 202419,3619,4918,7919,1119,1110.639
31 gen 202419,8519,9018,5118,7518,75213.385
30 gen 202419,8320,0419,8020,0220,0244.367
29 gen 202419,9020,0219,7019,8619,8620.321
26 gen 202419,5220,0019,5020,0020,00164.140
25 gen 202419,6519,7119,5019,5419,5440.831
24 gen 202419,7219,8019,5319,7019,7085.068
23 gen 202419,6219,6719,4619,6219,62207.101
22 gen 202419,6519,9219,5819,6619,6629.644
19 gen 202419,5619,7919,5119,5119,5154.314
18 gen 202419,2719,6819,2419,4819,4833.719
17 gen 202419,4719,5519,1519,2619,26132.320
16 gen 202419,6719,9719,4419,8319,83119.440
15 gen 202419,5619,9919,4619,9319,931.112.246
12 gen 202419,0319,7518,9119,4519,45160.180
11 gen 202418,9819,1718,8918,9618,9622.634
10 gen 202418,5018,8418,5218,8118,8116.478
09 gen 202418,6618,7118,4718,6818,68219.747
08 gen 202418,4818,7418,3818,5718,5738.322
05 gen 202418,3918,6018,1918,4018,4027.160
04 gen 202418,3318,5218,2718,4518,4535.283
03 gen 202418,4218,5018,2018,3018,3025.255
02 gen 202418,5618,6618,4118,5518,5562.937
29 dic 202318,5218,6718,5218,5918,5913.651
28 dic 202318,5618,6618,4818,6018,6072.344
27 dic 202318,7318,7918,5818,6718,6755.711
22 dic 202318,5718,7418,5118,5818,5827.427
21 dic 202318,4718,6517,8118,4618,46156.223
20 dic 202318,2618,6717,8218,5718,57197.200
19 dic 202316,4216,7616,1116,6416,6432.815
18 dic 202316,5916,6816,4916,5516,5524.126
15 dic 202316,4716,6416,3716,4416,4449.447
14 dic 202316,2816,5916,2116,5116,51603.235
13 dic 202315,8916,2515,8616,1716,1766.753
12 dic 202315,7815,9615,7615,9315,9318.796
11 dic 202315,6515,8415,6315,7715,7761.561
08 dic 202315,4615,6415,3815,5715,5726.852
07 dic 202315,5015,5715,4015,5015,5014.716
06 dic 202315,5215,6515,4615,5215,5246.859
05 dic 202315,3915,5515,3315,4715,4732.502
04 dic 202315,3615,4615,2815,3515,3516.548
01 dic 202315,3715,5215,3515,4015,4028.476
30 nov 202315,2615,3015,0415,2115,2173.798
29 nov 202315,2315,4715,2515,3115,31169.931
28 nov 202315,1315,3415,0815,3015,30884.016
27 nov 202315,1815,2514,9715,1715,1791.212
24 nov 202315,0715,3315,0215,1715,1730.283
23 nov 202315,8515,9015,5715,6415,6477.468
22 nov 202315,8515,9415,8115,9015,9033.424
21 nov 202315,8115,9915,8115,8315,8346.753
20 nov 202315,7015,8415,6415,8215,8240.165
17 nov 202315,7215,8015,6815,7615,76270.573
16 nov 202315,6415,8115,6415,6415,6435.676
15 nov 202315,5515,7415,5715,6515,6512.042
14 nov 202315,4615,6615,3015,5115,51434.913
13 nov 202315,2815,5315,2015,4515,4529.439
10 nov 202315,1415,3415,1115,1115,1155.740
09 nov 202315,0215,2814,9615,2715,2738.419
08 nov 202315,1315,2214,8515,1015,10886.961
07 nov 202314,9015,1514,9014,9914,9926.099
06 nov 202314,8215,4814,7714,9814,9887.652
03 nov 202314,3515,1114,2015,0615,06189.313
02 nov 202313,9714,1413,9414,0914,0929.895
01 nov 202313,7313,8513,6513,8313,8355.981
31 ott 202313,6513,7913,6013,6913,69339.666
30 ott 202313,6713,7513,5413,6413,6467.078
27 ott 202313,6313,9813,2813,7113,71103.417
26 ott 2023------
25 ott 202313,2813,4413,1813,4313,4324.008
24 ott 202313,2313,4013,2513,3613,3649.084
23 ott 202313,0713,2613,0013,2513,2516.057
20 ott 202313,1813,2712,9613,0913,0923.673
19 ott 202313,3413,3013,2013,2213,2221.311
18 ott 202313,5013,5013,2713,4813,4838.914
17 ott 202313,4513,5113,2813,3913,3916.662
16 ott 202313,4413,5013,2913,3813,3834.297
13 ott 202313,6813,7513,4313,4613,4617.259
12 ott 202313,6913,8513,7013,8013,8037.691
11 ott 202313,5813,8213,6013,7213,7211.763
10 ott 202313,4613,5913,4713,4913,4921.799
09 ott 202313,1013,4513,0913,4313,4330.350
*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...