Italia markets closed

Rai Way S.p.A. (RWAY.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,11+0,14 (+2,82%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
14 lug 2023 - 14 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 20244,975,114,955,115,11295.546
11 lug 20244,934,974,884,974,97546.616
10 lug 20244,914,944,874,894,89339.202
09 lug 20244,914,934,864,864,86226.775
08 lug 20244,905,024,904,914,91269.560
05 lug 20244,914,934,874,894,89212.504
04 lug 20244,944,954,874,914,91462.239
03 lug 20244,994,994,884,884,88320.517
02 lug 20244,984,994,894,954,95193.754
01 lug 20244,954,974,924,954,95154.676
28 giu 20244,914,934,874,914,91165.687
27 giu 20244,954,954,884,894,89230.105
26 giu 20244,994,994,914,914,91233.186
25 giu 20245,045,044,974,994,99167.759
24 giu 20245,055,054,995,025,02243.390
21 giu 20245,025,054,975,055,05622.469
20 giu 20245,015,044,995,005,00349.363
19 giu 20245,065,075,005,005,00113.188
18 giu 20245,095,095,055,055,05155.890
17 giu 20245,075,185,035,055,05460.036
14 giu 20245,115,114,975,025,02334.763
13 giu 20245,155,155,075,095,09233.936
12 giu 20245,105,165,055,165,16153.499
11 giu 20245,155,175,075,095,09207.227
10 giu 20245,165,185,115,155,15232.526
07 giu 20245,215,245,165,185,18472.000
06 giu 20245,185,205,155,205,20265.294
05 giu 20245,225,225,145,165,16348.054
04 giu 20245,245,265,195,215,21311.109
03 giu 20245,255,295,185,235,231.053.863
31 mag 20245,205,235,135,235,23435.298
30 mag 20245,105,195,095,185,18301.483
29 mag 20245,215,235,105,125,12546.748
28 mag 20245,265,265,175,185,18723.000
27 mag 20245,085,255,065,245,241.100.634
24 mag 20244,935,124,895,055,051.265.994
23 mag 20244,914,964,894,894,89298.785
22 mag 20244,904,974,864,914,91418.386
21 mag 20244,914,914,804,884,88585.672
20 mag 20244,994,994,874,884,88635.017
20 mag 20240.3222 Dividendo
17 mag 20245,215,255,155,224,90627.124
16 mag 20245,305,305,215,214,89377.621
15 mag 20245,385,385,265,264,94597.058
14 mag 20245,445,445,345,355,02361.654
13 mag 20245,425,455,385,385,05435.072
10 mag 20245,425,465,385,395,06495.229
09 mag 20245,335,405,325,405,07680.898
08 mag 20245,355,375,295,304,97442.542
07 mag 20245,385,385,275,385,05617.427
06 mag 20245,375,425,345,355,02283.399
03 mag 20245,375,395,355,355,02135.389
02 mag 20245,345,395,305,345,01320.581
30 apr 20245,385,425,305,324,99717.160
29 apr 20245,385,405,345,385,05344.492
26 apr 20245,235,355,215,355,02555.909
25 apr 20245,235,275,195,204,88118.549
24 apr 20245,295,295,225,244,92295.394
23 apr 20245,305,375,265,274,94309.465
22 apr 20245,275,335,265,274,94459.027
19 apr 20245,225,275,175,274,94363.889
18 apr 20245,185,265,185,224,90321.611
17 apr 20245,205,215,155,194,87322.957
16 apr 20245,245,265,155,184,86380.291
15 apr 20245,155,255,135,254,93859.597
12 apr 20245,115,195,065,084,77497.293
11 apr 20245,105,125,045,084,77330.895
10 apr 20245,065,125,045,074,76403.517
09 apr 20245,065,075,005,054,74218.369
08 apr 20245,045,104,995,054,74440.108
05 apr 20245,025,105,025,054,74214.035
04 apr 20245,095,125,065,074,76437.733
03 apr 20245,095,105,055,104,79291.733
02 apr 20245,195,235,075,094,78313.301
28 mar 20245,185,225,155,194,87406.133
27 mar 20245,195,295,135,184,861.199.134
26 mar 20245,065,195,005,154,832.441.506
25 mar 20244,824,894,804,884,58314.363
22 mar 20244,764,804,764,804,50250.305
21 mar 20244,814,814,764,784,48195.048
20 mar 20244,804,804,784,784,49124.598
19 mar 20244,764,804,764,804,51153.957
18 mar 20244,814,824,774,784,48194.974
15 mar 20244,794,844,794,804,50169.131
14 mar 20244,814,844,794,814,51195.111
13 mar 20244,834,834,804,834,53157.830
12 mar 20244,824,864,824,834,53121.421
11 mar 20244,864,864,814,844,54150.540
08 mar 20244,804,864,794,864,56645.593
07 mar 20244,884,884,804,804,50264.142
06 mar 20244,854,884,844,844,55119.413
05 mar 20244,844,884,834,854,55165.524
04 mar 20244,854,894,824,834,53192.957
01 mar 20244,844,844,764,844,55426.803
29 feb 20244,804,844,784,804,50167.360
28 feb 20244,844,844,784,824,53218.453
27 feb 20244,844,844,764,834,53279.901
26 feb 20244,884,894,804,804,50534.778
23 feb 20244,884,924,824,884,58489.598
22 feb 20244,944,974,884,914,61160.648
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...