RRD - R.R. Donnelley & Sons Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 nov 20193,21003,35783,15003,35003,3500265.819
21 nov 20193,28003,38003,15003,18003,18001.534.300
20 nov 20193,50003,55003,18003,26003,26001.087.300
19 nov 20193,55003,61003,40003,51003,5100698.500
18 nov 20193,67003,71003,58003,60003,6000313.500
15 nov 20193,74003,76003,63003,73003,7300367.100
14 nov 20193,68003,83003,65003,73003,7300409.100
14 nov 20190.03 Dividendo
13 nov 20193,70003,75003,61003,71003,6800379.400
12 nov 20193,76003,81003,69003,73003,6998423.900
11 nov 20193,86003,93003,69003,75003,7197790.700
08 nov 20193,83003,94003,71003,91003,8784952.600
07 nov 20193,93004,03003,83003,83003,7990894.200
06 nov 20194,22004,24003,88003,91003,8784962.300
05 nov 20194,25004,54004,21004,23004,19581.121.100
04 nov 20194,31004,45004,26004,27004,2355783.700
01 nov 20194,37004,44004,25004,34004,3049849.300
31 ott 20194,45004,49004,31004,36004,32471.016.900
30 ott 20194,54004,68004,32004,48004,44381.362.200
29 ott 20194,46004,58004,38004,43004,39421.372.500
28 ott 20194,65004,71004,23004,53004,49341.731.600
25 ott 20194,82004,83004,53004,65004,61241.189.000
24 ott 20194,65004,83004,60004,79004,75131.289.200
23 ott 20194,48004,75004,41004,62004,58261.380.300
22 ott 20194,36004,60004,25004,47004,4339928.200
21 ott 20194,25004,49004,25004,35004,3148641.100
18 ott 20194,15004,25004,11004,20004,1660694.500
17 ott 20194,19004,25004,08004,18004,1462758.800
16 ott 20194,12004,27004,02004,15004,1164723.600
15 ott 20194,06004,16003,99004,12004,08671.451.400
14 ott 20193,92004,07003,78004,06004,0272656.000
11 ott 20194,03004,22003,88003,92003,88832.592.100
10 ott 20193,70004,08003,69003,95003,91811.703.600
09 ott 20193,71003,75003,58003,71003,6800524.400
08 ott 20193,59003,83003,56003,67003,64031.039.800
07 ott 20193,54003,65003,47003,63003,6006888.900
04 ott 20193,45003,55003,40003,54003,51141.084.500
03 ott 20193,59003,70003,35003,48003,4519894.400
02 ott 20193,78003,78003,34003,65003,62051.393.000
01 ott 20193,77003,95003,69003,79003,75941.430.400
30 set 20193,55003,81003,48003,77003,73951.190.400
27 set 20193,69003,90003,41003,51003,48161.700.900
26 set 20193,69003,84003,56003,66003,63041.901.200
25 set 20193,04003,79003,04003,71003,68003.496.300
24 set 20192,98003,08002,96003,04003,0154982.400
23 set 20192,99003,01002,87002,97002,94601.618.700
20 set 20193,04003,15002,95002,97002,94602.327.100
19 set 20193,12003,17003,03003,05003,02531.303.400
18 set 20193,23003,34003,09003,12003,09481.437.600
17 set 20193,48003,48003,20003,23003,20391.053.800
16 set 20193,47003,55003,37003,53003,50151.888.900
13 set 20193,54003,66003,46003,51003,48161.479.400
12 set 20193,68003,75003,29003,54003,51142.400.000
11 set 20193,11003,49003,07003,49003,46183.527.500
10 set 20192,81003,12002,80003,08003,05511.984.300
09 set 20192,76002,82002,65002,80002,77741.436.300
06 set 20192,51002,78002,51002,74002,71781.481.000
05 set 20192,42002,56002,40002,49002,4699860.300
04 set 20192,41002,48002,37002,38002,3608756.200
03 set 20192,50002,62002,39002,39002,37071.500.900
30 ago 20192,46002,53002,40002,42002,40041.199.700
29 ago 20192,32002,39002,30002,33002,31121.022.900
28 ago 20192,22002,29002,15002,23002,2120925.500
27 ago 20192,18002,32002,13002,24002,22191.636.000
26 ago 20192,19002,22002,11002,12002,10291.033.500
23 ago 20192,24002,33002,17002,17002,15251.142.300
22 ago 20192,10002,25002,10002,23002,21201.325.600
21 ago 20192,04002,12001,98002,10002,08301.192.000
20 ago 20191,93002,04001,87002,03002,0136817.000
19 ago 20191,98002,01001,93001,94001,9243800.400
16 ago 20191,87001,96001,85001,95001,93421.035.400
15 ago 20191,76001,86001,68001,86001,8450832.800
14 ago 20191,86001,87001,71001,74001,7259700.600
14 ago 20190.03 Dividendo
13 ago 20191,90002,00001,90001,93001,8846366.900
12 ago 20191,90001,93001,83001,92001,8749328.000
09 ago 20192,01002,01001,89001,91001,8651510.400
08 ago 20191,94002,01001,94002,00001,9530346.200
07 ago 20192,01002,05001,88001,94001,8944530.700
06 ago 20192,00002,06002,00002,05002,0018711.400
05 ago 20192,05002,05001,96002,00001,9530946.300
02 ago 20192,12002,13002,04002,08002,0311637.500
01 ago 20192,02002,23002,00002,12002,07021.264.700
31 lug 20192,12002,24001,95002,02001,97252.804.700
30 lug 20191,68001,82001,68001,81001,76751.053.100
29 lug 20191,74001,79001,68001,69001,65031.370.400
26 lug 20191,81001,84001,74001,75001,70891.705.600
25 lug 20191,88001,90001,76001,80001,7577711.900
24 lug 20191,92001,94001,83001,88001,8358727.700
23 lug 20191,94001,95001,89001,92001,8749713.600
22 lug 20192,01002,03001,92001,93001,8846652.200
19 lug 20192,02002,08002,00002,00001,9530891.700
18 lug 20192,01002,10002,00002,02001,9725922.600
17 lug 20192,07002,09001,95002,03001,98231.070.000
16 lug 20192,07002,16002,06002,09002,0409668.200
15 lug 20192,14002,16002,05002,07002,0213542.600
12 lug 20192,09002,22002,09002,14002,0897750.200
11 lug 20192,14002,17002,09002,09002,0409744.000
10 lug 20192,24002,26002,13002,14002,08971.169.500
09 lug 20192,10002,21002,07002,20002,1483861.800
*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