RRD - R.R. Donnelley & Sons Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20192,22002,23002,05002,05002,05001.721.460
24 giu 20192,35002,40002,19002,20002,20002.269.400
21 giu 20192,17002,37002,03002,36002,36005.519.600
20 giu 20192,17002,23002,10002,19002,19001.636.000
19 giu 20192,11002,21002,10002,13002,13001.508.600
18 giu 20192,22002,27002,11002,11002,11001.465.200
17 giu 20192,12002,24002,10002,19002,1900986.500
14 giu 20192,18002,22002,10002,12002,12001.037.000
13 giu 20192,23002,31002,15002,18002,18002.430.400
12 giu 20192,29002,33002,21002,22002,2200800.300
11 giu 20192,30002,36002,27002,29002,29001.382.300
10 giu 20192,29002,34002,25002,27002,2700815.300
07 giu 20192,26002,32002,21002,28002,2800791.900
06 giu 20192,28002,29002,20002,25002,2500753.900
05 giu 20192,50002,53002,23002,29002,29001.154.900
04 giu 20192,33002,48002,33002,48002,48003.412.900
03 giu 20192,24002,31002,22002,30002,3000940.500
31 mag 20192,31002,31002,21002,22002,22001.231.900
30 mag 20192,52002,52002,34002,35002,35001.235.400
29 mag 20192,69002,69002,48002,52002,52001.853.300
28 mag 20192,93002,95002,68002,69002,69001.078.700
24 mag 20192,99003,05002,92002,93002,93001.196.400
23 mag 20192,93002,99002,82002,97002,97001.344.200
22 mag 20192,80003,00002,80002,96002,96001.223.500
21 mag 20192,76002,84002,70002,81002,81001.808.900
20 mag 20192,70002,85002,67002,75002,75001.089.500
17 mag 20192,89002,90002,72002,75002,75001.572.400
16 mag 20192,94002,96002,87002,90002,9000975.700
15 mag 20193,07003,08002,88002,96002,96002.277.800
14 mag 20193,11003,27003,08003,11003,11001.221.100
14 mag 20190.03 Dividendo
13 mag 20193,32003,34003,08003,11003,08001.285.700
10 mag 20193,31003,37003,20003,35003,31771.430.500
09 mag 20193,43003,43003,24003,31003,27811.048.700
08 mag 20193,54003,57003,43003,45003,4167883.400
07 mag 20193,62003,69003,50003,54003,50591.339.100
06 mag 20193,72003,80003,65003,65003,6148894.400
03 mag 20193,79003,88003,68003,82003,78323.098.400
02 mag 20194,13004,20003,69003,79003,75343.338.500
01 mag 20194,84004,84004,14004,21004,16941.346.300
30 apr 20194,72004,73004,55004,62004,5754573.400
29 apr 20194,61004,76004,57004,72004,6745725.300
26 apr 20194,48004,63004,46004,61004,5655385.200
25 apr 20194,59004,62004,47004,48004,4368716.500
24 apr 20194,55004,70004,55004,65004,6051478.400
23 apr 20194,45004,59004,37004,57004,5259874.100
22 apr 20194,39004,56004,37004,45004,4071820.700
18 apr 20194,43004,46004,32004,41004,3675711.500
17 apr 20194,47004,53004,42004,45004,4071402.800
16 apr 20194,44004,50004,41004,45004,4071264.400
15 apr 20194,43004,48004,35004,40004,3576332.100
12 apr 20194,51004,64004,43004,43004,3873530.000
11 apr 20194,50004,55004,46004,49004,4467260.200
10 apr 20194,51004,55004,46004,50004,4566438.200
09 apr 20194,60004,60004,48004,48004,4368535.800
08 apr 20194,64004,70004,57004,62004,5754596.200
05 apr 20194,75004,76004,65004,70004,6547862.700
04 apr 20194,67004,79004,66004,72004,6745427.800
03 apr 20194,80004,83004,64004,68004,6349385.700
02 apr 20194,83004,86004,71004,74004,6943541.400
01 apr 20194,72004,86004,71004,85004,8032790.300
29 mar 20194,76004,80004,64004,72004,6745381.200
28 mar 20194,63004,81004,63004,71004,6646598.100
27 mar 20194,52004,69004,51004,63004,5853945.700
26 mar 20194,55004,64004,51004,52004,4764675.500
25 mar 20194,52004,60004,38004,50004,4566585.000
22 mar 20194,77004,81004,46004,51004,4665663.600
21 mar 20194,81004,97004,78004,80004,7537908.300
20 mar 20194,88004,91004,79004,81004,7636529.500
19 mar 20195,06005,08004,89004,90004,8527407.900
18 mar 20194,98005,05004,93005,01004,96171.182.000
15 mar 20194,93004,98004,88004,95004,90232.218.500
14 mar 20195,01005,04004,88004,93004,8824730.500
13 mar 20194,95005,02004,91005,02004,9716744.400
12 mar 20195,04005,11004,76004,93004,8824597.500
11 mar 20194,98005,16004,95005,03004,9815757.100
08 mar 20194,84004,98004,81004,94004,8923660.000
07 mar 20194,86004,93004,75004,88004,8329687.900
06 mar 20195,01005,01004,87004,88004,8329846.100
05 mar 20195,02005,07004,89005,02004,9716639.500
04 mar 20195,38005,38005,02005,03004,9815840.100
01 mar 20195,38005,52005,24005,36005,3083893.500
28 feb 20195,51005,51005,34005,38005,3281639.100
27 feb 20196,09006,18005,34005,52005,46681.171.500
26 feb 20196,09006,34006,09006,27006,2095951.300
25 feb 20196,24006,29006,10006,14006,0808445.900
22 feb 20196,07006,20006,07006,18006,1204529.400
21 feb 20196,14006,18005,98006,05005,9916618.300
20 feb 20196,11006,32006,11006,12006,0610870.800
19 feb 20196,03006,21005,99006,11006,05111.006.500
15 feb 20195,92006,15005,89006,09006,0313925.500
14 feb 20195,85005,96005,68005,87005,8134405.200
14 feb 20190.03 Dividendo
13 feb 20195,84005,97005,82005,91005,8233568.200
12 feb 20195,84005,87005,73005,81005,7247911.200
11 feb 20195,64005,79005,60005,76005,6755396.500
08 feb 20195,47005,63005,41005,61005,5277423.900
07 feb 20195,48005,70005,43005,53005,4489773.600
06 feb 20195,40005,55005,35005,53005,4489546.600
05 feb 20195,28005,48005,27005,40005,3208726.700
*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