Italia markets open in 30 minutes

R. R. Donnelley & Sons Company (RRD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
1,13000,0000 (0,00%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ago 20201,14001,15001,10001,13001,1300778.200
31 lug 20201,15001,16001,12001,13001,1300695.100
30 lug 20201,13001,17001,13001,13001,1300600.200
29 lug 20201,17001,22001,10001,17001,17002.095.600
28 lug 20201,20001,27001,18001,23001,23001.061.400
27 lug 20201,29001,30001,21001,24001,24002.127.800
24 lug 20201,23001,41001,19001,36001,36002.497.200
23 lug 20201,28001,30001,22001,25001,25001.765.900
22 lug 20201,20001,27001,18001,26001,2600892.600
21 lug 20201,15001,22001,14001,19001,19001.005.000
20 lug 20201,20001,20001,10001,14001,1400906.000
17 lug 20201,25001,31001,16001,19001,19001.543.100
16 lug 20201,23001,28001,17001,24001,24002.760.600
15 lug 20201,10001,17001,08001,14001,14001.101.900
14 lug 20201,09001,13001,01001,10001,10001.120.200
13 lug 20201,24001,25001,10001,10001,10001.843.000
10 lug 20201,20001,22001,13001,21001,21001.284.200
09 lug 20201,18001,20001,12001,18001,18001.881.600
08 lug 20201,11001,14001,08001,10001,1000731.300
07 lug 20201,09001,12001,07001,11001,11001.413.900
06 lug 20201,14001,14001,07001,09001,09001.126.400
02 lug 20201,17001,19001,10001,11001,11001.377.100
01 lug 20201,20001,23001,15001,16001,1600849.800
30 giu 20201,16001,20001,13001,19001,1900862.100
29 giu 20201,10001,21001,08001,16001,16001.591.200
26 giu 20201,12001,13001,05001,07001,07008.899.500
25 giu 20201,10001,12001,09001,11001,11001.565.300
24 giu 20201,18001,18001,07001,14001,14002.457.000
23 giu 20201,22001,22001,16001,19001,19001.378.300
22 giu 20201,21001,23001,15001,21001,21001.648.100
19 giu 20201,22001,27001,16001,24001,24003.915.800
18 giu 20201,21001,23001,16001,17001,17001.847.800
17 giu 20201,30001,32001,21001,22001,2200873.500
16 giu 20201,38001,39001,26001,28001,28001.010.100
15 giu 20201,30001,37001,20001,30001,30001.463.800
12 giu 20201,37001,39001,25001,28001,28001.521.400
11 giu 20201,36001,42001,23001,24001,24001.075.700
10 giu 20201,74001,75001,40001,51001,51001.270.700
09 giu 20201,87001,89001,71001,76001,7600911.300
08 giu 20201,63002,05001,63001,90001,90003.606.600
05 giu 20201,31001,61001,31001,51001,51003.130.500
04 giu 20201,16001,31001,14001,25001,25002.499.800
03 giu 20201,09001,16001,07001,12001,12001.297.500
02 giu 20201,14001,14001,05001,06001,06001.232.000
01 giu 20201,09001,17001,06001,06001,06001.070.100
29 mag 20201,18001,18001,08001,09001,09001.912.300
28 mag 20201,26001,27001,10001,18001,18001.536.800
27 mag 20201,32001,33001,22001,22001,22001.254.900
26 mag 20201,31001,36001,26001,29001,29001.185.600
22 mag 20201,36001,38001,24001,27001,2700919.200
21 mag 20201,21001,36001,17001,33001,33003.454.900
20 mag 20201,16001,30001,12001,21001,21002.145.600
19 mag 20201,12001,17001,05001,05001,0500987.100
18 mag 20201,07001,18001,05001,11001,11001.156.400
15 mag 20201,06001,14001,01001,05001,0500987.500
14 mag 20201,04001,10000,97001,03001,03001.288.600
13 mag 20201,13001,13001,06001,06001,0600863.100
12 mag 20201,23001,27001,10001,11001,11001.473.300
11 mag 20201,21001,29001,15001,23001,2300762.900
08 mag 20201,23001,23001,14001,21001,2100705.400
07 mag 20201,23001,29001,12001,18001,18001.226.500
06 mag 20201,32001,35001,22001,23001,2300881.200
05 mag 20201,37001,49001,29001,29001,2900793.200
04 mag 20201,46001,55001,25001,36001,36001.514.600
01 mag 20201,65001,66001,51001,62001,6200886.000
30 apr 20201,72001,76001,46001,71001,71001.382.700
29 apr 20201,40001,94001,40001,82001,82003.447.200
28 apr 20201,35001,37001,21001,25001,25001.258.700
27 apr 20201,13001,25001,11001,21001,2100546.800
24 apr 20201,12001,13001,07001,11001,1100770.800
23 apr 20201,11001,14001,06001,08001,0800567.100
22 apr 20201,07001,14001,07001,11001,1100257.400
21 apr 20201,02001,07000,93001,07001,0700448.500
20 apr 20201,10001,13001,01001,05001,0500590.000
17 apr 20201,22001,22001,09001,12001,1200470.900
16 apr 20201,13001,17001,04001,12001,1200645.400
15 apr 20201,26001,26001,14001,14001,1400644.900
14 apr 20201,47001,51001,25001,26001,2600435.800
13 apr 20201,44001,46001,25001,39001,3900890.200
09 apr 20201,09001,44001,07001,36001,36002.579.500
08 apr 20201,04001,08000,98001,04001,0400606.000
07 apr 20201,05001,19000,95000,95000,95001.263.900
06 apr 20200,93001,01000,92000,98000,9800471.700
03 apr 20201,00001,03000,90000,92000,92001.181.400
02 apr 20200,86001,03000,81001,01001,01001.894.600
01 apr 20200,92000,93000,88000,90000,9000783.600
31 mar 20200,89000,98000,89000,96000,9600712.700
30 mar 20201,00001,00000,82000,88000,8800920.800
27 mar 20201,04001,04000,95000,96000,9600811.900
26 mar 20200,97001,05000,93001,05001,05001.060.700
25 mar 20200,96001,05000,90000,97000,97001.561.800
24 mar 20200,88000,94000,87000,94000,94001.252.900
23 mar 20201,04001,04000,72000,83000,83005.986.600
20 mar 20201,15001,18001,01001,01001,01003.050.800
19 mar 20201,22001,26001,07001,14001,14003.219.100
18 mar 20201,63001,63001,19001,24001,24002.951.600
17 mar 20201,63001,85001,48001,74001,74003.338.600
16 mar 20201,41001,63001,40001,60001,6000718.100
13 mar 20201,42001,73001,40001,70001,7000847.000
12 mar 20201,37001,47001,30001,30001,3000790.700
*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