Italia markets closed

R. R. Donnelley & Sons Company (RRD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
1,2500+0,0200 (+1,63%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 20201,24001,27001,22001,25001,2500198.600
22 ott 20201,25001,26001,20001,23001,2300259.600
21 ott 20201,23001,27001,23001,23001,2300252.300
20 ott 20201,27001,29001,23001,23001,2300172.900
19 ott 20201,30001,30001,24001,26001,2600218.800
16 ott 20201,24001,30001,24001,29001,2900211.400
15 ott 20201,24001,28001,22001,27001,2700341.700
14 ott 20201,26001,29001,21001,28001,2800356.300
13 ott 20201,32001,32001,25001,27001,2700524.500
12 ott 20201,40001,42001,25001,30001,3000956.400
09 ott 20201,46001,47001,39001,40001,4000576.600
08 ott 20201,47001,49001,44001,47001,4700267.800
07 ott 20201,47001,49001,43001,46001,4600271.600
06 ott 20201,44001,49001,43001,45001,4500491.300
05 ott 20201,46001,48001,41001,43001,4300291.600
02 ott 20201,43001,47001,40001,46001,4600214.900
01 ott 20201,47001,51001,41001,48001,4800783.500
30 set 20201,51001,58001,44001,46001,4600472.800
29 set 20201,46001,57001,43001,52001,5200791.200
28 set 20201,41001,55001,41001,47001,4700656.200
25 set 20201,38001,42001,31001,41001,4100424.700
24 set 20201,38001,44001,33001,35001,3500766.700
23 set 20201,33001,40001,30001,38001,3800599.900
22 set 20201,35001,44001,31001,34001,3400725.800
21 set 20201,46001,47001,28001,41001,4100904.500
18 set 20201,62001,63001,44001,50001,50002.064.500
17 set 20201,38001,68001,36001,64001,64002.147.500
16 set 20201,42001,45001,32001,38001,38001.342.600
15 set 20201,25001,48001,22001,37001,37004.984.600
14 set 20201,17001,19001,11001,17001,1700382.900
11 set 20201,14001,16001,12001,14001,1400219.900
10 set 20201,14001,18001,13001,14001,1400339.300
09 set 20201,17001,17001,11001,14001,1400291.700
08 set 20201,14001,21001,12001,17001,1700400.800
04 set 20201,21001,22001,10001,15001,1500828.700
03 set 20201,26001,33001,18001,20001,20001.199.600
02 set 20201,29001,31001,25001,28001,2800351.900
01 set 20201,31001,31001,28001,29001,2900222.500
31 ago 20201,35001,35001,28001,32001,3200443.000
28 ago 20201,36001,36001,30001,35001,3500379.900
27 ago 20201,31001,37001,31001,34001,3400470.300
26 ago 20201,33001,34001,29001,31001,3100183.000
25 ago 20201,30001,32001,27001,32001,3200125.100
24 ago 20201,31001,31001,25001,30001,3000155.100
21 ago 20201,30001,32001,26001,30001,3000429.400
20 ago 20201,33001,35001,30001,30001,3000438.300
19 ago 20201,37001,42001,34001,35001,3500345.000
18 ago 20201,32001,38001,28001,37001,3700484.400
17 ago 20201,35001,36001,29001,35001,3500550.400
14 ago 20201,36001,37001,32001,34001,3400239.400
13 ago 20201,34001,38001,31001,33001,3300219.000
12 ago 20201,39001,40001,29001,34001,3400611.800
11 ago 20201,30001,41001,30001,37001,37001.139.000
10 ago 20201,32001,40001,27001,29001,29001.024.700
07 ago 20201,26001,38001,23001,33001,3300998.800
06 ago 20201,38001,50001,25001,27001,27002.234.100
05 ago 20201,18001,35001,18001,35001,35001.733.600
04 ago 20201,13001,26001,13001,22001,22001.735.400
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...