Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.615,51 -853,77 (-1,49%)
Raia Drogasil S.A. (RADLY)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 12:19PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 4,1100 | 4,5500 | 4,1100 | 4,5500 | 4,5500 | 28.200 |
| 27 giu 2024 | 4,5350 | 4,7500 | 4,5350 | 4,7500 | 4,7500 | 700 |
| 26 giu 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 25 giu 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 24 giu 2024 | 4,0800 | 4,4900 | 4,0800 | 4,1500 | 4,1500 | 45.100 |
| 21 giu 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 20 giu 2024 | 4,5050 | 4,5050 | 4,1200 | 4,1200 | 4,1200 | 600 |
| 18 giu 2024 | 4,0700 | 4,4000 | 4,0700 | 4,4000 | 4,4000 | 2.600 |
| 17 giu 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
| 14 giu 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
| 13 giu 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 300 |
| 12 giu 2024 | 5,3320 | 5,3320 | 5,3320 | 5,3320 | 5,3320 | - |
| 11 giu 2024 | 5,3320 | 5,3320 | 5,3320 | 5,3320 | 5,3320 | - |
| 10 giu 2024 | 5,3320 | 5,3320 | 5,3320 | 5,3320 | 5,3320 | 200 |
| 07 giu 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 06 giu 2024 | 4,7300 | 4,7300 | 4,0500 | 4,3400 | 4,3400 | 1.400 |
| 05 giu 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 04 giu 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 900 |
| 03 giu 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 31 mag 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 30 mag 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 100 |
| 29 mag 2024 | 5,6400 | 5,6400 | 4,9900 | 4,9900 | 4,9900 | 19.700 |
| 28 mag 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 36.300 |
| 24 mag 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | - |
| 23 mag 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | - |
| 22 mag 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 200 |
| 21 mag 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 20 mag 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 17 mag 2024 | 4,8900 | 4,9000 | 4,8900 | 4,9000 | 4,9000 | 1.200 |
| 16 mag 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 700 |
| 15 mag 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 200 |
| 14 mag 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | - |
| 13 mag 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 200 |
| 10 mag 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 09 mag 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 08 mag 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 07 mag 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 06 mag 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 500 |
| 03 mag 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 02 mag 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 01 mag 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 30 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 29 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 26 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 100 |
| 25 apr 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 100 |
| 24 apr 2024 | 5,0100 | 5,9650 | 5,0100 | 5,4800 | 5,4800 | 900 |
| 23 apr 2024 | 5,9050 | 5,9050 | 5,9050 | 5,9050 | 5,9050 | 100 |
| 22 apr 2024 | 5,0700 | 5,0700 | 5,0100 | 5,0100 | 5,0100 | 1.000 |
| 19 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 18 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 18 apr 2024 | 0.01 Dividendo | |||||
| 17 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9900 | - |
| 16 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9900 | 100 |
| 15 apr 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,8882 | 100 |
| 12 apr 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,8882 | - |
| 11 apr 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,8882 | 500 |
| 10 apr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0199 | - |
| 09 apr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0199 | - |
| 08 apr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0199 | - |
| 05 apr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0199 | - |
| 04 apr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0199 | - |
| 03 apr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0199 | - |
| 02 apr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0199 | - |
| 01 apr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0199 | - |
| 28 mar 2024 | 5,0100 | 5,0300 | 5,0100 | 5,0300 | 5,0199 | 600 |
| 27 mar 2024 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 5,3493 | - |
| 26 mar 2024 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 5,3493 | - |
| 25 mar 2024 | 5,6500 | 5,7150 | 5,3600 | 5,3600 | 5,3493 | 4.000 |
| 22 mar 2024 | 5,6500 | 5,6600 | 5,6500 | 5,6600 | 5,6487 | 4.200 |
| 21 mar 2024 | 6,4000 | 6,4000 | 5,8600 | 5,8600 | 5,8483 | 600 |
| 20 mar 2024 | 6,1400 | 6,1400 | 6,1400 | 6,1400 | 6,1277 | 100 |
| 19 mar 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6387 | - |
| 18 mar 2024 | 5,2950 | 5,6500 | 4,8500 | 5,6500 | 5,6387 | 900 |
| 15 mar 2024 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | 5,2794 | 100 |
| 14 mar 2024 | 5,8530 | 5,8530 | 5,8530 | 5,8530 | 5,8413 | - |
| 13 mar 2024 | 5,8530 | 5,8530 | 5,8530 | 5,8530 | 5,8413 | - |
| 12 mar 2024 | 5,8530 | 5,8530 | 5,8530 | 5,8530 | 5,8413 | - |
| 11 mar 2024 | 5,5000 | 5,8530 | 5,5000 | 5,8530 | 5,8413 | 600 |
| 08 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2395 | 700 |
| 07 mar 2024 | 5,5100 | 5,5100 | 5,5100 | 5,5100 | 5,4990 | - |
| 06 mar 2024 | 5,5100 | 5,5100 | 5,5100 | 5,5100 | 5,4990 | 2.500 |
| 05 mar 2024 | 6,4950 | 6,4950 | 6,4950 | 6,4950 | 6,4820 | - |
| 04 mar 2024 | 6,4950 | 6,4950 | 6,4950 | 6,4950 | 6,4820 | - |
| 01 mar 2024 | 6,4950 | 6,4950 | 6,4950 | 6,4950 | 6,4820 | - |
| 29 feb 2024 | 6,4950 | 6,4950 | 6,4950 | 6,4950 | 6,4820 | - |
| 28 feb 2024 | 6,4950 | 6,4950 | 6,4950 | 6,4950 | 6,4820 | 300 |
| 27 feb 2024 | 5,4000 | 5,6300 | 5,4000 | 5,6300 | 5,6187 | 5.500 |
| 26 feb 2024 | 5,3300 | 5,5600 | 5,3000 | 5,3000 | 5,2894 | 1.100 |
| 23 feb 2024 | 5,5320 | 5,5320 | 5,5320 | 5,5320 | 5,5209 | - |
| 22 feb 2024 | 5,5320 | 5,5320 | 5,5320 | 5,5320 | 5,5209 | - |
| 21 feb 2024 | 5,5320 | 5,5320 | 5,5320 | 5,5320 | 5,5209 | 1.200 |
| 20 feb 2024 | 5,5350 | 5,5350 | 5,5350 | 5,5350 | 5,5239 | - |
| 16 feb 2024 | 5,5350 | 5,5350 | 5,5350 | 5,5350 | 5,5239 | 100 |
| 15 feb 2024 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,2994 | - |
| 14 feb 2024 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,2994 | - |
| 13 feb 2024 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,2994 | - |
| 12 feb 2024 | 5,5200 | 5,5200 | 5,3100 | 5,3100 | 5,2994 | 1.600 |
| 09 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,0898 | 23.600 |
| 08 feb 2024 | 6,0000 | 6,0200 | 5,7600 | 5,7600 | 5,7485 | 1.000 |
| 07 feb 2024 | 6,0200 | 6,0900 | 6,0200 | 6,0300 | 6,0179 | 1.600 |
| *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.