RRD - R.R. Donnelley & Sons Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ago 20192,24002,33002,17002,17002,17001.142.300
22 ago 20192,10002,25002,10002,23002,23001.325.600
21 ago 20192,04002,12001,98002,10002,10001.192.000
20 ago 20191,93002,04001,87002,03002,0300817.000
19 ago 20191,98002,01001,93001,94001,9400800.400
16 ago 20191,87001,96001,85001,95001,95001.035.400
15 ago 20191,76001,86001,68001,86001,8600832.800
14 ago 20191,86001,87001,71001,74001,7400700.600
14 ago 20190.03 Dividendo
13 ago 20191,90002,00001,90001,93001,9000366.900
12 ago 20191,90001,93001,83001,92001,8902300.400
09 ago 20192,01002,01001,89001,91001,8803510.400
08 ago 20191,94002,01001,94002,00001,9689346.200
07 ago 20192,01002,05001,88001,94001,9098530.700
06 ago 20192,00002,06002,00002,05002,0181711.400
05 ago 20192,05002,05001,96002,00001,9689946.300
02 ago 20192,12002,13002,04002,08002,0477637.500
01 ago 20192,02002,23002,00002,12002,08701.264.700
31 lug 20192,12002,24001,95002,02001,98862.804.700
30 lug 20191,68001,82001,68001,81001,78191.053.100
29 lug 20191,74001,79001,68001,69001,66371.370.400
26 lug 20191,81001,84001,74001,75001,72281.705.600
25 lug 20191,88001,90001,76001,80001,7720711.900
24 lug 20191,92001,94001,83001,88001,8508727.700
23 lug 20191,94001,95001,89001,92001,8902713.600
22 lug 20192,01002,03001,92001,93001,9000652.200
19 lug 20192,02002,08002,00002,00001,9689891.700
18 lug 20192,01002,10002,00002,02001,9886922.600
17 lug 20192,07002,09001,95002,03001,99841.070.000
16 lug 20192,07002,16002,06002,09002,0575668.200
15 lug 20192,14002,16002,05002,07002,0378542.600
12 lug 20192,09002,22002,09002,14002,1067750.200
11 lug 20192,14002,17002,09002,09002,0575744.000
10 lug 20192,24002,26002,13002,14002,10671.169.500
09 lug 20192,10002,21002,07002,20002,1658861.800
08 lug 20192,09002,13002,04002,10002,0674738.200
05 lug 20192,02002,12002,00002,10002,0674774.300
03 lug 20192,01002,07001,98002,05002,0181705.700
02 lug 20192,04002,06001,96002,01001,97881.105.500
01 lug 20192,01002,08001,98002,06002,02801.280.700
28 giu 20192,01002,09001,96001,97001,93941.483.400
27 giu 20191,95002,03001,94002,02001,98861.313.200
26 giu 20192,07002,08001,92001,96001,92952.140.000
25 giu 20192,22002,23002,05002,05002,01811.753.600
24 giu 20192,35002,40002,19002,20002,16582.269.400
21 giu 20192,17002,37002,03002,36002,32335.519.600
20 giu 20192,17002,23002,10002,19002,15601.636.000
19 giu 20192,11002,21002,10002,13002,09691.508.600
18 giu 20192,22002,27002,11002,11002,07721.465.200
17 giu 20192,12002,24002,10002,19002,1560986.500
14 giu 20192,18002,22002,10002,12002,08701.037.000
13 giu 20192,23002,31002,15002,18002,14612.430.400
12 giu 20192,29002,33002,21002,22002,1855800.300
11 giu 20192,30002,36002,27002,29002,25441.382.300
10 giu 20192,29002,34002,25002,27002,2347815.300
07 giu 20192,26002,32002,21002,28002,2446791.900
06 giu 20192,28002,29002,20002,25002,2150753.900
05 giu 20192,50002,53002,23002,29002,25441.154.900
04 giu 20192,33002,48002,33002,48002,44153.412.900
03 giu 20192,24002,31002,22002,30002,2642940.500
31 mag 20192,31002,31002,21002,22002,18551.231.900
30 mag 20192,52002,52002,34002,35002,31351.235.400
29 mag 20192,69002,69002,48002,52002,48081.853.300
28 mag 20192,93002,95002,68002,69002,64821.078.700
24 mag 20192,99003,05002,92002,93002,88451.196.400
23 mag 20192,93002,99002,82002,97002,92381.344.200
22 mag 20192,80003,00002,80002,96002,91401.223.500
21 mag 20192,76002,84002,70002,81002,76631.808.900
20 mag 20192,70002,85002,67002,75002,70731.089.500
17 mag 20192,89002,90002,72002,75002,70731.572.400
16 mag 20192,94002,96002,87002,90002,8549975.700
15 mag 20193,07003,08002,88002,96002,91402.277.800
14 mag 20193,11003,27003,08003,11003,06171.221.100
14 mag 20190.03 Dividendo
13 mag 20193,32003,34003,08003,11003,03211.285.700
10 mag 20193,31003,37003,20003,35003,26611.430.500
09 mag 20193,43003,43003,24003,31003,22711.048.700
08 mag 20193,54003,57003,43003,45003,3636883.400
07 mag 20193,62003,69003,50003,54003,45141.339.100
06 mag 20193,72003,80003,65003,65003,5586894.400
03 mag 20193,79003,88003,68003,82003,72433.098.400
02 mag 20194,13004,20003,69003,79003,69513.338.500
01 mag 20194,84004,84004,14004,21004,10461.346.300
30 apr 20194,72004,73004,55004,62004,5043573.400
29 apr 20194,61004,76004,57004,72004,6018725.300
26 apr 20194,48004,63004,46004,61004,4946385.200
25 apr 20194,59004,62004,47004,48004,3678716.500
24 apr 20194,55004,70004,55004,65004,5336478.400
23 apr 20194,45004,59004,37004,57004,4556874.100
22 apr 20194,39004,56004,37004,45004,3386820.700
18 apr 20194,43004,46004,32004,41004,2996711.500
17 apr 20194,47004,53004,42004,45004,3386402.800
16 apr 20194,44004,50004,41004,45004,3386264.400
15 apr 20194,43004,48004,35004,40004,2898332.100
12 apr 20194,51004,64004,43004,43004,3191530.000
11 apr 20194,50004,55004,46004,49004,3776260.200
10 apr 20194,51004,55004,46004,50004,3873438.200
09 apr 20194,60004,60004,48004,48004,3678535.800
08 apr 20194,64004,70004,57004,62004,5043596.200
05 apr 20194,75004,76004,65004,70004,5823862.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità