Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,14+0,05 (+0,88%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20225,105,145,035,145,14192.555
30 giu 20225,055,125,055,105,10255.924
29 giu 20225,095,125,035,055,05109.673
28 giu 20225,075,115,055,095,0960.879
27 giu 20225,155,155,045,045,0484.275
24 giu 20225,055,155,055,135,13254.956
23 giu 20225,115,115,035,075,0767.767
22 giu 20225,065,145,045,095,09144.021
21 giu 20225,205,205,065,065,06202.406
20 giu 20225,285,285,135,185,18106.223
17 giu 20225,165,245,135,245,24256.686
16 giu 20225,215,305,165,175,17237.660
15 giu 20225,105,255,105,195,19331.059
14 giu 20225,095,115,035,115,11166.833
13 giu 20225,095,135,035,095,09130.129
10 giu 20225,205,225,035,095,09151.324
09 giu 20225,245,275,175,195,1989.402
08 giu 20225,265,415,255,255,25331.500
07 giu 20225,215,225,145,195,19109.202
06 giu 20225,225,255,205,235,23102.328
03 giu 20225,265,305,165,235,23106.475
02 giu 20225,285,305,235,265,2656.572
01 giu 20225,345,355,255,325,32160.549
31 mag 20225,365,435,355,365,36171.408
30 mag 20225,415,425,315,415,41129.555
27 mag 20225,455,455,365,395,3997.608
26 mag 20225,335,435,335,425,42973.713
25 mag 20225,295,395,295,395,39126.892
24 mag 20225,315,365,265,265,2685.609
23 mag 20225,325,395,245,345,34183.392
23 mag 20220.2436 Dividendo
20 mag 20225,615,615,435,495,24356.576
19 mag 20225,575,575,515,535,28142.941
18 mag 20225,645,645,515,575,32146.125
17 mag 20225,515,645,515,615,36217.889
16 mag 20225,635,645,515,515,26241.574
13 mag 20225,735,745,635,705,45301.894
12 mag 20225,555,705,555,705,45187.581
11 mag 20225,665,665,575,665,41134.670
10 mag 20225,575,635,555,585,33180.811
09 mag 20225,555,595,515,555,31228.868
06 mag 20225,625,665,555,575,33166.118
05 mag 20225,665,745,645,665,40116.736
04 mag 20225,705,775,615,645,39256.294
03 mag 20225,545,735,545,705,44176.508
02 mag 20225,575,745,575,625,37133.153
29 apr 20225,665,665,555,615,37166.564
28 apr 20225,595,645,555,615,36105.401
27 apr 20225,625,665,595,615,37105.693
26 apr 20225,765,765,645,645,39133.697
25 apr 20225,655,765,655,705,4598.955
22 apr 20225,735,765,695,715,4675.850
21 apr 20225,815,815,725,745,49126.946
20 apr 20225,705,795,665,795,53159.154
19 apr 20225,705,735,635,715,4695.172
14 apr 20225,785,785,685,735,48129.447
13 apr 20225,645,745,635,745,49109.669
12 apr 20225,695,695,615,625,37114.871
11 apr 20225,665,755,665,705,45123.402
08 apr 20225,785,785,645,685,43237.323
07 apr 20225,725,785,685,725,47183.897
06 apr 20225,745,765,685,745,48262.648
05 apr 20225,745,805,725,775,51261.796
04 apr 20225,745,785,665,725,47237.888
01 apr 20225,705,765,655,655,40215.110
31 mar 20225,905,925,675,675,42295.482
30 mar 20225,705,965,705,905,641.403.888
29 mar 20225,785,815,665,675,42154.934
28 mar 20225,715,875,715,795,53275.897
25 mar 20225,695,755,685,725,47412.505
24 mar 20225,705,705,605,705,45290.104
23 mar 20225,705,725,625,685,43405.273
22 mar 20225,755,755,555,685,43429.624
21 mar 20225,665,755,645,735,48507.618
18 mar 20225,415,675,395,665,41997.900
17 mar 20225,365,505,355,475,23432.791
16 mar 20225,395,395,295,365,12244.603
15 mar 20225,385,435,285,355,11971.632
14 mar 20225,315,445,255,405,16544.642
11 mar 20225,195,315,145,265,03607.629
10 mar 20225,195,275,135,154,92647.784
09 mar 20225,075,195,035,174,94734.019
08 mar 20225,215,315,055,064,841.422.759
07 mar 20224,704,834,534,784,57497.720
04 mar 20224,864,914,744,774,56361.503
03 mar 20224,934,994,904,904,68354.604
02 mar 20224,844,944,824,914,69280.565
01 mar 20224,894,954,854,864,64323.616
28 feb 20224,904,954,844,914,70221.252
25 feb 20224,884,984,854,944,72376.722
24 feb 20224,904,934,814,844,63477.802
23 feb 20225,055,054,954,984,76453.041
22 feb 20224,865,074,805,004,78766.129
21 feb 20224,934,934,834,884,66180.394
18 feb 20224,934,964,884,904,68150.568
17 feb 20224,914,974,894,914,69138.390
16 feb 20224,974,994,874,934,71208.194
15 feb 20224,954,994,914,974,74198.948
14 feb 20224,954,994,844,944,72186.545
11 feb 20224,995,014,875,014,79216.068
*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...