Italia markets closed

RSC International Limited (530179.BO)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
In data: 06:07PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024------
20 mag 2024------
17 mag 20247,418,177,418,108,10258
16 mag 20248,378,387,767,797,792.543
15 mag 20247,997,997,997,997,99341
14 mag 20247,478,247,477,617,61744
13 mag 20247,857,857,857,857,8510
10 mag 20247,927,927,927,927,92811
09 mag 20247,927,927,927,927,921
08 mag 20249,009,008,178,178,17557
07 mag 20248,608,698,608,608,60358
06 mag 20248,508,508,508,508,50-
03 mag 20248,508,508,108,508,501.664
02 mag 20248,108,107,728,108,10702
01 mag 2024------
30 apr 20247,718,207,717,727,724.771
29 apr 20247,517,887,167,877,87647
26 apr 20247,167,516,897,517,512.014
25 apr 20247,167,167,167,167,16743
24 apr 20247,167,167,167,167,16102
23 apr 20247,537,537,467,537,53772
22 apr 20247,537,537,537,537,53-
19 apr 20247,547,547,537,537,53562
18 apr 20247,557,557,557,557,55-
17 apr 2024------
16 apr 20247,087,556,897,557,552.207
15 apr 20247,227,227,227,227,22-
12 apr 20247,227,226,867,227,22880
11 apr 20247,227,227,227,227,22-
10 apr 20247,227,227,227,227,22-
09 apr 20247,607,607,227,227,22350
08 apr 20247,397,607,397,607,60650
05 apr 20248,318,317,547,547,54668
04 apr 20247,927,927,927,927,924
03 apr 20247,817,817,417,557,551.933
02 apr 20247,958,057,717,807,80119
01 apr 20248,118,118,118,118,11200
28 mar 20248,288,288,288,288,283
27 mar 20248,288,288,288,288,28110
26 mar 20248,458,458,288,288,2877
25 mar 20248,458,458,458,458,45-
22 mar 20248,458,458,458,458,45-
21 mar 20248,458,458,458,458,45190
20 mar 20248,458,458,458,458,45-
19 mar 20248,458,458,458,458,451
18 mar 20248,628,628,628,628,6232
15 mar 2024------
14 mar 20248,458,458,458,458,45746
13 mar 20249,079,078,898,898,89108
12 mar 20248,898,898,898,898,896
11 mar 20249,709,708,838,908,90716
08 mar 2024------
07 mar 20249,769,769,289,289,28486
06 mar 202410,0010,009,769,769,762.453
05 mar 20249,769,769,769,769,76600
04 mar 20249,7610,249,769,769,76785
01 mar 20249,789,789,769,769,7629
29 feb 202410,1110,119,989,989,981.172
28 feb 202410,2210,2210,2110,2110,21111
27 feb 202410,2210,2210,2210,2210,22120
26 feb 202410,4410,4410,2310,2310,23281
23 feb 202410,2410,249,2810,2410,245.284
22 feb 20249,769,769,749,769,763.353
21 feb 20249,779,779,309,309,30649
20 feb 20249,779,779,119,779,771.676
16 feb 20249,139,139,139,139,132.056
15 feb 20248,968,968,968,968,962.526
14 feb 20248,809,148,809,149,141.644
13 feb 20249,149,148,978,978,9732
12 feb 20249,159,159,159,159,15-
09 feb 20249,159,159,159,159,15200
08 feb 20249,179,179,179,179,171.028
07 feb 20249,259,259,159,179,172.156
06 feb 20249,309,309,259,259,2567
05 feb 20249,419,419,409,409,40257
02 feb 20249,509,509,409,409,40212
01 feb 20249,509,509,509,509,5027
31 gen 20249,509,509,509,509,50-
30 gen 20249,509,509,509,509,50217
29 gen 20249,479,509,479,509,501.802
26 gen 20249,479,479,479,479,47-
25 gen 20249,509,509,469,479,47774
24 gen 20249,709,709,659,659,652.632
23 gen 20249,859,859,809,809,8013
22 gen 20249,899,899,899,899,89-
19 gen 20249,899,899,899,899,89-
18 gen 202410,0010,009,899,899,894.631
17 gen 202410,0510,0510,0510,0510,05-
16 gen 202410,2010,2010,0510,0510,05551
12 gen 202410,4910,4910,2910,2910,29215
11 gen 202410,5010,5010,4910,4910,49664
10 gen 202410,6310,6310,6010,6010,60873
09 gen 202410,4310,4310,4310,4310,431.297
08 gen 20249,7510,239,2710,2310,234.550
05 gen 20249,769,769,309,759,753.528
04 gen 20248,909,348,469,309,303.858
03 gen 20248,908,908,898,908,90826
02 gen 20248,488,488,248,488,482.354
29 dic 20238,108,507,707,717,711.569
28 dic 20238,268,508,108,108,101.190
*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...