RRD - R.R. Donnelley & Sons Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 20202,60002,64002,45002,53002,5300944.200
20 feb 20202,77002,85002,60002,61002,6100473.700
19 feb 20202,84002,91002,77002,78002,7800663.800
18 feb 20202,73002,85002,68002,81002,8100591.300
14 feb 20203,02003,03002,74002,75002,75001.047.500
13 feb 20203,09003,09002,90003,03003,0300669.200
13 feb 20200.03 Dividendo
12 feb 20202,82003,12002,79003,09003,06001.379.000
11 feb 20202,65002,82002,61002,75002,7233859.300
10 feb 20202,57002,68002,50002,63002,6045975.100
07 feb 20202,65002,68002,54002,59002,5649444.400
06 feb 20202,73002,74002,56002,69002,6639790.500
05 feb 20202,50002,73002,50002,69002,6639501.000
04 feb 20202,45002,54002,40002,49002,4658686.100
03 feb 20202,44002,47002,36002,39002,3668671.000
31 gen 20202,60002,64002,39002,40002,3767642.500
30 gen 20202,64002,71002,54002,59002,5649619.300
29 gen 20202,89002,96002,69002,70002,6738923.300
28 gen 20203,09003,15002,85002,86002,83221.155.800
27 gen 20203,14003,20003,05003,06003,0303447.600
24 gen 20203,21003,23003,10003,12003,0897451.900
23 gen 20203,15003,24003,07003,20003,1689563.100
22 gen 20203,39003,42003,13003,16003,1293610.300
21 gen 20203,43003,43003,30003,38003,3472721.500
17 gen 20203,48003,60003,41003,44003,4066489.700
16 gen 20203,36003,55003,36003,46003,4264524.300
15 gen 20203,51003,59003,29003,32003,2878888.400
14 gen 20203,63003,67003,49003,51003,4759375.700
13 gen 20203,60003,69003,39003,62003,5849671.200
10 gen 20203,79003,82003,58003,61003,5750461.800
09 gen 20203,91003,91003,75003,80003,7631665.600
08 gen 20203,97004,00003,81003,90003,8621349.800
07 gen 20204,01004,05003,91003,97003,9315211.800
06 gen 20203,92004,05003,88004,04004,0008553.800
03 gen 20204,00004,03003,91003,97003,9315391.700
02 gen 20204,01004,18003,99004,07004,0305461.300
31 dic 20193,71004,01003,71003,95003,9117592.400
30 dic 20193,92003,92003,67003,71003,6740601.500
27 dic 20194,17004,17003,87003,93003,8918549.200
26 dic 20194,21004,25004,12004,17004,1295222.000
24 dic 20194,11004,25004,05004,22004,1790203.500
23 dic 20194,07004,22003,96004,12004,08001.520.500
20 dic 20194,16004,19004,01004,08004,04043.432.700
19 dic 20194,31004,34004,05004,11004,07011.457.700
18 dic 20194,18004,35004,07004,29004,2483589.100
17 dic 20193,89004,15003,86004,15004,10971.823.900
16 dic 20193,80003,97003,80003,87003,8324494.700
13 dic 20193,84003,88003,71003,76003,7235403.300
12 dic 20193,71003,92003,69003,84003,8027498.200
11 dic 20193,85003,87003,66003,69003,6542426.300
10 dic 20194,13004,13003,84003,86003,8225777.400
09 dic 20193,88004,32003,84004,14004,09981.101.800
06 dic 20193,91004,00003,84003,89003,8522492.200
05 dic 20193,83003,97003,77003,86003,8225842.900
04 dic 20193,70003,82003,69003,79003,7532509.400
03 dic 20193,56003,66003,53003,65003,6146433.100
02 dic 20194,00004,00003,57003,63003,5948878.700
29 nov 20193,92004,10003,85003,97003,9315252.300
27 nov 20193,82003,98003,79003,95003,9117608.300
26 nov 20193,68003,91003,60003,79003,75321.037.900
25 nov 20193,39003,68003,36003,67003,6344613.700
22 nov 20193,21003,40003,15003,38003,3472590.400
21 nov 20193,28003,38003,15003,18003,14911.534.300
20 nov 20193,50003,55003,18003,26003,22831.087.300
19 nov 20193,55003,61003,40003,51003,4759698.500
18 nov 20193,67003,71003,58003,60003,5650313.500
15 nov 20193,74003,76003,63003,73003,6938367.100
14 nov 20193,68003,83003,65003,73003,6938409.100
14 nov 20190.03 Dividendo
13 nov 20193,70003,75003,61003,71003,6443379.400
12 nov 20193,76003,81003,69003,73003,6639423.900
11 nov 20193,86003,93003,69003,75003,6836790.700
08 nov 20193,83003,94003,71003,91003,8407952.600
07 nov 20193,93004,03003,83003,83003,7621894.200
06 nov 20194,22004,24003,88003,91003,8407962.300
05 nov 20194,25004,54004,21004,23004,15511.121.100
04 nov 20194,31004,45004,26004,27004,1944783.700
01 nov 20194,37004,44004,25004,34004,2631849.300
31 ott 20194,45004,49004,31004,36004,28281.016.900
30 ott 20194,54004,68004,32004,48004,40061.362.200
29 ott 20194,46004,58004,38004,43004,35151.372.500
28 ott 20194,65004,71004,23004,53004,44971.731.600
25 ott 20194,82004,83004,53004,65004,56761.189.000
24 ott 20194,65004,83004,60004,79004,70511.289.200
23 ott 20194,48004,75004,41004,62004,53811.380.300
22 ott 20194,36004,60004,25004,47004,3908928.200
21 ott 20194,25004,49004,25004,35004,2729641.100
18 ott 20194,15004,25004,11004,20004,1256694.500
17 ott 20194,19004,25004,08004,18004,1059758.800
16 ott 20194,12004,27004,02004,15004,0765723.600
15 ott 20194,06004,16003,99004,12004,04701.451.400
14 ott 20193,92004,07003,78004,06003,9881656.000
11 ott 20194,03004,22003,88003,92003,85062.592.100
10 ott 20193,70004,08003,69003,95003,88001.703.600
09 ott 20193,71003,75003,58003,71003,6443524.400
08 ott 20193,59003,83003,56003,67003,60501.039.800
07 ott 20193,54003,65003,47003,63003,5657888.900
04 ott 20193,45003,55003,40003,54003,47731.084.500
03 ott 20193,59003,70003,35003,48003,4183894.400
02 ott 20193,78003,78003,34003,65003,58531.393.000
*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