Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.507,50 -158,84 (-0,47%) Nasdaq
13.219,32 +18,05 (+0,14%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.468,72 +6,88 (+0,03%)
Rai Way S.p.A. (RWAY.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
30 set 2022 - 30 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 set 2023 | 4,8850 | 5,0200 | 4,8850 | 4,9500 | 4,9500 | 190.516 |
| 28 set 2023 | 4,9400 | 4,9450 | 4,8850 | 4,9150 | 4,9150 | 146.126 |
| 27 set 2023 | 4,8600 | 4,9250 | 4,8400 | 4,8850 | 4,8850 | 169.578 |
| 26 set 2023 | 4,9150 | 4,9250 | 4,8650 | 4,8950 | 4,8950 | 149.810 |
| 25 set 2023 | 4,9750 | 5,0100 | 4,9100 | 4,9100 | 4,9100 | 103.825 |
| 22 set 2023 | 4,9800 | 5,0000 | 4,9400 | 4,9600 | 4,9600 | 133.803 |
| 21 set 2023 | 4,9800 | 5,0300 | 4,9550 | 4,9550 | 4,9550 | 312.654 |
| 20 set 2023 | 4,9600 | 5,0600 | 4,9600 | 4,9750 | 4,9750 | 207.089 |
| 19 set 2023 | 4,9800 | 5,0200 | 4,9450 | 4,9950 | 4,9950 | 196.461 |
| 18 set 2023 | 4,9550 | 5,0700 | 4,9200 | 5,0100 | 5,0100 | 550.128 |
| 15 set 2023 | 5,0900 | 5,0900 | 4,8050 | 4,8050 | 4,8050 | 1.522.088 |
| 14 set 2023 | 5,0500 | 5,0700 | 5,0200 | 5,0400 | 5,0400 | 213.086 |
| 13 set 2023 | 5,1400 | 5,1400 | 5,0200 | 5,0400 | 5,0400 | 272.670 |
| 12 set 2023 | 5,1300 | 5,1600 | 5,1100 | 5,1300 | 5,1300 | 171.544 |
| 11 set 2023 | 5,1600 | 5,1600 | 5,1000 | 5,1300 | 5,1300 | 66.943 |
| 08 set 2023 | 5,1600 | 5,1600 | 5,0800 | 5,1200 | 5,1200 | 103.093 |
| 07 set 2023 | 5,0600 | 5,1700 | 5,0600 | 5,1000 | 5,1000 | 96.528 |
| 06 set 2023 | 5,0200 | 5,1100 | 5,0200 | 5,0700 | 5,0700 | 170.981 |
| 05 set 2023 | 5,0800 | 5,0900 | 5,0200 | 5,0500 | 5,0500 | 153.393 |
| 04 set 2023 | 5,1700 | 5,1700 | 5,1000 | 5,1000 | 5,1000 | 100.142 |
| 01 set 2023 | 5,0800 | 5,1800 | 5,0800 | 5,1300 | 5,1300 | 120.982 |
| 31 ago 2023 | 5,2100 | 5,2100 | 5,1300 | 5,1300 | 5,1300 | 105.554 |
| 30 ago 2023 | 5,1900 | 5,2100 | 5,1500 | 5,1900 | 5,1900 | 133.664 |
| 29 ago 2023 | 5,1000 | 5,1900 | 5,1000 | 5,1900 | 5,1900 | 98.832 |
| 28 ago 2023 | 5,1300 | 5,1500 | 5,1100 | 5,1200 | 5,1200 | 50.066 |
| 25 ago 2023 | 5,1400 | 5,1500 | 5,1000 | 5,1100 | 5,1100 | 49.412 |
| 24 ago 2023 | 5,1200 | 5,1400 | 5,0500 | 5,1200 | 5,1200 | 103.186 |
| 23 ago 2023 | 5,1200 | 5,1300 | 5,0500 | 5,0700 | 5,0700 | 185.601 |
| 22 ago 2023 | 5,1100 | 5,1300 | 5,0800 | 5,1000 | 5,1000 | 69.652 |
| 21 ago 2023 | 5,1000 | 5,1600 | 5,0900 | 5,1600 | 5,1600 | 110.787 |
| 18 ago 2023 | 5,1200 | 5,1200 | 5,0500 | 5,0700 | 5,0700 | 142.902 |
| 17 ago 2023 | 5,1200 | 5,1500 | 5,1000 | 5,1000 | 5,1000 | 108.955 |
| 16 ago 2023 | 5,1300 | 5,1700 | 5,1000 | 5,1400 | 5,1400 | 100.302 |
| 14 ago 2023 | 5,1500 | 5,1500 | 5,1000 | 5,1000 | 5,1000 | 36.020 |
| 11 ago 2023 | 5,1500 | 5,1500 | 5,1000 | 5,1400 | 5,1400 | 96.200 |
| 10 ago 2023 | 5,1400 | 5,1500 | 5,0800 | 5,1500 | 5,1500 | 113.282 |
| 09 ago 2023 | 5,0700 | 5,1100 | 5,0500 | 5,0600 | 5,0600 | 79.910 |
| 08 ago 2023 | 5,1600 | 5,1600 | 5,0500 | 5,0500 | 5,0500 | 83.961 |
| 07 ago 2023 | 5,1400 | 5,1400 | 5,0700 | 5,0900 | 5,0900 | 168.986 |
| 04 ago 2023 | 5,1100 | 5,1500 | 5,0700 | 5,1100 | 5,1100 | 259.265 |
| 03 ago 2023 | 5,2000 | 5,2000 | 5,1100 | 5,1100 | 5,1100 | 246.762 |
| 02 ago 2023 | 5,1400 | 5,1700 | 5,1100 | 5,1500 | 5,1500 | 142.097 |
| 01 ago 2023 | 5,2000 | 5,2000 | 5,1400 | 5,1500 | 5,1500 | 106.081 |
| 31 lug 2023 | 5,2200 | 5,2200 | 5,1600 | 5,1800 | 5,1800 | 154.631 |
| 28 lug 2023 | 5,2300 | 5,2300 | 5,1300 | 5,1800 | 5,1800 | 264.289 |
| 27 lug 2023 | 5,1800 | 5,2300 | 5,1300 | 5,1900 | 5,1900 | 409.029 |
| 26 lug 2023 | 5,1200 | 5,1700 | 5,1200 | 5,1600 | 5,1600 | 146.120 |
| 25 lug 2023 | 5,1900 | 5,1900 | 5,1300 | 5,1500 | 5,1500 | 261.072 |
| 24 lug 2023 | 5,1400 | 5,2000 | 5,1400 | 5,1900 | 5,1900 | 95.147 |
| 21 lug 2023 | 5,1000 | 5,1800 | 5,1000 | 5,1600 | 5,1600 | 95.786 |
| 20 lug 2023 | 5,1000 | 5,1700 | 5,1000 | 5,1400 | 5,1400 | 162.341 |
| 19 lug 2023 | 5,2200 | 5,2200 | 5,1000 | 5,1000 | 5,1000 | 180.850 |
| 18 lug 2023 | 5,1400 | 5,1900 | 5,1200 | 5,1700 | 5,1700 | 181.670 |
| 17 lug 2023 | 5,2000 | 5,2400 | 5,1400 | 5,1400 | 5,1400 | 144.695 |
| 14 lug 2023 | 5,2700 | 5,2700 | 5,2000 | 5,2100 | 5,2100 | 120.173 |
| 13 lug 2023 | 5,1800 | 5,2700 | 5,1700 | 5,2300 | 5,2300 | 216.372 |
| 12 lug 2023 | 5,2900 | 5,2900 | 5,1900 | 5,2500 | 5,2500 | 202.800 |
| 11 lug 2023 | 5,2200 | 5,2700 | 5,1500 | 5,2700 | 5,2700 | 254.216 |
| 10 lug 2023 | 5,3100 | 5,3200 | 5,2300 | 5,2600 | 5,2600 | 217.027 |
| 07 lug 2023 | 5,3400 | 5,3700 | 5,2800 | 5,3200 | 5,3200 | 164.547 |
| 06 lug 2023 | 5,3900 | 5,3900 | 5,3000 | 5,3200 | 5,3200 | 194.306 |
| 05 lug 2023 | 5,4200 | 5,4700 | 5,3400 | 5,3800 | 5,3800 | 214.705 |
| 04 lug 2023 | 5,5800 | 5,5800 | 5,4200 | 5,4200 | 5,4200 | 71.239 |
| 03 lug 2023 | 5,5600 | 5,5600 | 5,4600 | 5,4900 | 5,4900 | 259.998 |
| 30 giu 2023 | 5,4700 | 5,5400 | 5,4500 | 5,5100 | 5,5100 | 154.495 |
| 29 giu 2023 | 5,4900 | 5,5000 | 5,4500 | 5,4500 | 5,4500 | 115.421 |
| 28 giu 2023 | 5,4400 | 5,5100 | 5,4300 | 5,5100 | 5,5100 | 92.302 |
| 27 giu 2023 | 5,5400 | 5,5400 | 5,4600 | 5,4600 | 5,4600 | 73.242 |
| 26 giu 2023 | 5,6400 | 5,6400 | 5,4400 | 5,5100 | 5,5100 | 205.930 |
| 23 giu 2023 | 5,6100 | 5,6100 | 5,5000 | 5,5500 | 5,5500 | 120.070 |
| 22 giu 2023 | 5,6200 | 5,6300 | 5,5500 | 5,6100 | 5,6100 | 100.844 |
| 21 giu 2023 | 5,5800 | 5,6000 | 5,5300 | 5,5600 | 5,5600 | 100.387 |
| 20 giu 2023 | 5,6900 | 5,7100 | 5,5300 | 5,5800 | 5,5800 | 162.794 |
| 19 giu 2023 | 5,6000 | 5,6900 | 5,5800 | 5,6700 | 5,6700 | 167.775 |
| 16 giu 2023 | 5,5200 | 5,6800 | 5,5200 | 5,5600 | 5,5600 | 1.244.857 |
| 15 giu 2023 | 5,5400 | 5,6400 | 5,4800 | 5,5900 | 5,5900 | 133.825 |
| 14 giu 2023 | 5,5200 | 5,6800 | 5,5100 | 5,5700 | 5,5700 | 264.582 |
| 13 giu 2023 | 5,4400 | 5,6200 | 5,4100 | 5,5300 | 5,5300 | 297.872 |
| 12 giu 2023 | 5,4200 | 5,4500 | 5,4000 | 5,4200 | 5,4200 | 87.391 |
| 09 giu 2023 | 5,4000 | 5,4900 | 5,3800 | 5,4000 | 5,4000 | 112.757 |
| 08 giu 2023 | 5,4600 | 5,4800 | 5,4000 | 5,4800 | 5,4800 | 153.966 |
| 07 giu 2023 | 5,5400 | 5,5400 | 5,3800 | 5,4000 | 5,4000 | 423.599 |
| 06 giu 2023 | 5,3600 | 5,5400 | 5,3600 | 5,4700 | 5,4700 | 317.376 |
| 05 giu 2023 | 5,3200 | 5,3200 | 5,2600 | 5,2700 | 5,2700 | 95.339 |
| 02 giu 2023 | 5,3300 | 5,3400 | 5,2600 | 5,3000 | 5,3000 | 108.676 |
| 01 giu 2023 | 5,3500 | 5,3600 | 5,2900 | 5,3400 | 5,3400 | 100.495 |
| 31 mag 2023 | 5,2300 | 5,3500 | 5,2300 | 5,3400 | 5,3400 | 150.910 |
| 30 mag 2023 | 5,3100 | 5,3100 | 5,1800 | 5,2700 | 5,2700 | 230.227 |
| 29 mag 2023 | 5,2800 | 5,2900 | 5,1900 | 5,2900 | 5,2900 | 293.999 |
| 29 mag 2023 | 0.2745 Dividendo | |||||
| 26 mag 2023 | 5,5700 | 5,5700 | 5,4500 | 5,5100 | 5,2355 | 325.837 |
| 25 mag 2023 | 5,5600 | 5,5900 | 5,4900 | 5,5600 | 5,2830 | 127.675 |
| 24 mag 2023 | 5,6300 | 5,6400 | 5,5300 | 5,5500 | 5,2735 | 145.991 |
| 23 mag 2023 | 5,6200 | 5,6500 | 5,6000 | 5,6300 | 5,3495 | 131.027 |
| 22 mag 2023 | 5,5900 | 5,6400 | 5,5900 | 5,6200 | 5,3400 | 86.076 |
| 19 mag 2023 | 5,6000 | 5,6000 | 5,5300 | 5,5900 | 5,3115 | 85.174 |
| 18 mag 2023 | 5,6400 | 5,6800 | 5,5300 | 5,5700 | 5,2925 | 83.517 |
| 17 mag 2023 | 5,6300 | 5,6700 | 5,5900 | 5,6200 | 5,3400 | 57.112 |
| 16 mag 2023 | 5,6100 | 5,6700 | 5,5900 | 5,6500 | 5,3685 | 98.949 |
| 15 mag 2023 | 5,7200 | 5,7200 | 5,6300 | 5,6300 | 5,3495 | 87.472 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
