0R40.L - Rai Way S.p.A.

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2023------
30 mag 20235,255,255,215,215,21111.264
29 mag 20230.2745 Dividendo
26 mag 20235,495,535,495,515,232.780
25 mag 20235,565,565,525,555,281.655
24 mag 20235,565,565,565,565,28265
23 mag 20235,625,635,625,635,351.549
22 mag 20235,625,625,625,625,34267
19 mag 2023------
18 mag 20235,555,555,555,555,2791
17 mag 20235,645,645,645,645,3630
16 mag 20235,645,645,635,635,3599
15 mag 20235,695,695,675,675,39132
12 mag 2023------
11 mag 20235,605,605,605,605,3278
10 mag 20235,645,645,645,645,369.258
09 mag 20235,685,705,675,705,4223.011
05 mag 2023------
04 mag 2023------
03 mag 2023------
02 mag 20235,815,815,815,815,521.522
28 apr 2023------
27 apr 2023------
26 apr 2023------
25 apr 20235,765,765,745,745,452.298
24 apr 2023------
21 apr 2023------
20 apr 20235,885,885,865,865,571.057
19 apr 20235,875,885,875,885,593.122
18 apr 20235,825,825,825,825,531.522
17 apr 20235,825,835,815,835,541.238
14 apr 20235,795,795,765,765,476.183
13 apr 20235,765,765,765,765,472.880
12 apr 20235,715,715,715,715,432.246
11 apr 20235,665,705,665,705,4212.513
06 apr 20235,665,715,665,705,423.272
05 apr 20235,575,655,565,655,373.201
04 apr 20235,565,575,565,565,28214
03 apr 20235,615,625,605,625,342.368
31 mar 20235,615,615,565,565,289.481
30 mar 20235,585,635,585,635,353.358
29 mar 20235,545,555,505,515,245.863
28 mar 20235,555,555,555,555,28268
27 mar 20235,595,635,555,555,281.808
24 mar 20235,545,545,545,545,26206
23 mar 20235,705,725,705,725,431.043
22 mar 20235,665,665,605,615,336.679
21 mar 2023------
20 mar 20235,595,685,595,685,405.164
17 mar 20235,685,685,615,645,3616.524
16 mar 20235,685,685,685,685,39646
15 mar 20235,595,635,595,625,3489
14 mar 20235,615,645,615,645,351.810
13 mar 20235,535,565,535,555,282.406
10 mar 20235,615,615,615,615,331.102
09 mar 20235,705,705,705,705,42774
08 mar 20235,625,715,625,715,432.579
07 mar 20235,645,665,645,665,37571
06 mar 20235,595,605,595,605,324.272
03 mar 20235,515,535,515,535,2575
02 mar 20235,515,515,495,495,211.390
01 mar 20235,455,495,455,485,217.952
28 feb 20235,455,455,395,395,1310.742
27 feb 20235,455,455,455,455,182.081
24 feb 20235,415,445,385,445,1710.830
23 feb 20235,385,395,365,375,107.777
22 feb 20235,435,435,395,405,134.593
21 feb 20235,465,475,435,455,174.117
20 feb 20235,495,515,465,465,19752
17 feb 20235,425,495,415,495,224.968
16 feb 20235,435,445,435,445,171.619
15 feb 20235,435,435,435,435,1617
14 feb 20235,415,415,395,395,132.254
13 feb 20235,345,355,325,335,061.391
10 feb 20235,325,325,325,325,05777
09 feb 20235,325,345,315,325,058.489
08 feb 20235,305,345,305,345,074.124
07 feb 20235,265,265,245,254,997.683
06 feb 20235,245,285,245,285,0211.207
03 feb 20235,265,265,255,254,995.239
02 feb 20235,265,325,265,315,056.209
01 feb 20235,285,285,245,244,985.583
31 gen 20235,265,285,245,254,994.719
30 gen 20235,345,345,325,325,06785
27 gen 20235,235,235,235,234,9788
26 gen 20235,255,265,245,244,982.938
25 gen 20235,325,325,285,285,021.184
24 gen 20235,345,365,345,355,09487
23 gen 2023------
20 gen 20235,325,365,265,325,069.350
19 gen 20235,325,335,295,325,058.890
18 gen 20235,405,405,385,385,11535
17 gen 20235,385,395,365,365,098.571
16 gen 20235,355,365,355,355,082.316
13 gen 20235,345,345,345,345,08757
12 gen 20235,415,415,405,405,13382
11 gen 20235,425,425,425,425,154
10 gen 2023------
09 gen 20235,405,485,405,485,21329
06 gen 20235,435,445,395,425,152.503
*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...