Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,9500+0,0350 (+0,71%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
30 set 2022 - 30 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 20234,88505,02004,88504,95004,9500190.516
28 set 20234,94004,94504,88504,91504,9150146.126
27 set 20234,86004,92504,84004,88504,8850169.578
26 set 20234,91504,92504,86504,89504,8950149.810
25 set 20234,97505,01004,91004,91004,9100103.825
22 set 20234,98005,00004,94004,96004,9600133.803
21 set 20234,98005,03004,95504,95504,9550312.654
20 set 20234,96005,06004,96004,97504,9750207.089
19 set 20234,98005,02004,94504,99504,9950196.461
18 set 20234,95505,07004,92005,01005,0100550.128
15 set 20235,09005,09004,80504,80504,80501.522.088
14 set 20235,05005,07005,02005,04005,0400213.086
13 set 20235,14005,14005,02005,04005,0400272.670
12 set 20235,13005,16005,11005,13005,1300171.544
11 set 20235,16005,16005,10005,13005,130066.943
08 set 20235,16005,16005,08005,12005,1200103.093
07 set 20235,06005,17005,06005,10005,100096.528
06 set 20235,02005,11005,02005,07005,0700170.981
05 set 20235,08005,09005,02005,05005,0500153.393
04 set 20235,17005,17005,10005,10005,1000100.142
01 set 20235,08005,18005,08005,13005,1300120.982
31 ago 20235,21005,21005,13005,13005,1300105.554
30 ago 20235,19005,21005,15005,19005,1900133.664
29 ago 20235,10005,19005,10005,19005,190098.832
28 ago 20235,13005,15005,11005,12005,120050.066
25 ago 20235,14005,15005,10005,11005,110049.412
24 ago 20235,12005,14005,05005,12005,1200103.186
23 ago 20235,12005,13005,05005,07005,0700185.601
22 ago 20235,11005,13005,08005,10005,100069.652
21 ago 20235,10005,16005,09005,16005,1600110.787
18 ago 20235,12005,12005,05005,07005,0700142.902
17 ago 20235,12005,15005,10005,10005,1000108.955
16 ago 20235,13005,17005,10005,14005,1400100.302
14 ago 20235,15005,15005,10005,10005,100036.020
11 ago 20235,15005,15005,10005,14005,140096.200
10 ago 20235,14005,15005,08005,15005,1500113.282
09 ago 20235,07005,11005,05005,06005,060079.910
08 ago 20235,16005,16005,05005,05005,050083.961
07 ago 20235,14005,14005,07005,09005,0900168.986
04 ago 20235,11005,15005,07005,11005,1100259.265
03 ago 20235,20005,20005,11005,11005,1100246.762
02 ago 20235,14005,17005,11005,15005,1500142.097
01 ago 20235,20005,20005,14005,15005,1500106.081
31 lug 20235,22005,22005,16005,18005,1800154.631
28 lug 20235,23005,23005,13005,18005,1800264.289
27 lug 20235,18005,23005,13005,19005,1900409.029
26 lug 20235,12005,17005,12005,16005,1600146.120
25 lug 20235,19005,19005,13005,15005,1500261.072
24 lug 20235,14005,20005,14005,19005,190095.147
21 lug 20235,10005,18005,10005,16005,160095.786
20 lug 20235,10005,17005,10005,14005,1400162.341
19 lug 20235,22005,22005,10005,10005,1000180.850
18 lug 20235,14005,19005,12005,17005,1700181.670
17 lug 20235,20005,24005,14005,14005,1400144.695
14 lug 20235,27005,27005,20005,21005,2100120.173
13 lug 20235,18005,27005,17005,23005,2300216.372
12 lug 20235,29005,29005,19005,25005,2500202.800
11 lug 20235,22005,27005,15005,27005,2700254.216
10 lug 20235,31005,32005,23005,26005,2600217.027
07 lug 20235,34005,37005,28005,32005,3200164.547
06 lug 20235,39005,39005,30005,32005,3200194.306
05 lug 20235,42005,47005,34005,38005,3800214.705
04 lug 20235,58005,58005,42005,42005,420071.239
03 lug 20235,56005,56005,46005,49005,4900259.998
30 giu 20235,47005,54005,45005,51005,5100154.495
29 giu 20235,49005,50005,45005,45005,4500115.421
28 giu 20235,44005,51005,43005,51005,510092.302
27 giu 20235,54005,54005,46005,46005,460073.242
26 giu 20235,64005,64005,44005,51005,5100205.930
23 giu 20235,61005,61005,50005,55005,5500120.070
22 giu 20235,62005,63005,55005,61005,6100100.844
21 giu 20235,58005,60005,53005,56005,5600100.387
20 giu 20235,69005,71005,53005,58005,5800162.794
19 giu 20235,60005,69005,58005,67005,6700167.775
16 giu 20235,52005,68005,52005,56005,56001.244.857
15 giu 20235,54005,64005,48005,59005,5900133.825
14 giu 20235,52005,68005,51005,57005,5700264.582
13 giu 20235,44005,62005,41005,53005,5300297.872
12 giu 20235,42005,45005,40005,42005,420087.391
09 giu 20235,40005,49005,38005,40005,4000112.757
08 giu 20235,46005,48005,40005,48005,4800153.966
07 giu 20235,54005,54005,38005,40005,4000423.599
06 giu 20235,36005,54005,36005,47005,4700317.376
05 giu 20235,32005,32005,26005,27005,270095.339
02 giu 20235,33005,34005,26005,30005,3000108.676
01 giu 20235,35005,36005,29005,34005,3400100.495
31 mag 20235,23005,35005,23005,34005,3400150.910
30 mag 20235,31005,31005,18005,27005,2700230.227
29 mag 20235,28005,29005,19005,29005,2900293.999
29 mag 20230.2745 Dividendo
26 mag 20235,57005,57005,45005,51005,2355325.837
25 mag 20235,56005,59005,49005,56005,2830127.675
24 mag 20235,63005,64005,53005,55005,2735145.991
23 mag 20235,62005,65005,60005,63005,3495131.027
22 mag 20235,59005,64005,59005,62005,340086.076
19 mag 20235,60005,60005,53005,59005,311585.174
18 mag 20235,64005,68005,53005,57005,292583.517
17 mag 20235,63005,67005,59005,62005,340057.112
16 mag 20235,61005,67005,59005,65005,368598.949
15 mag 20235,72005,72005,63005,63005,349587.472
*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...