Italia markets open in 2 hours 28 minutes
Dow Jones
32.717,60 +323,35 (+1,00%) Nasdaq
11.926,24 +210,16 (+1,79%) Nikkei 225
27.669,37 -214,41 (-0,77%) EUR/USD
1,0839 -0,0008 (-0,08%) Bitcoin EUR
26.412,88 +1.124,58 (+4,45%) CMC Crypto 200
621,66 +20,69 (+3,44%)
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 mar 2022 - 30 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mar 2023 | 5,57 | 5,57 | 5,50 | 5,54 | 5,54 | 132.210 |
| 28 mar 2023 | 5,55 | 5,60 | 5,51 | 5,56 | 5,56 | 77.055 |
| 27 mar 2023 | 5,59 | 5,63 | 5,47 | 5,54 | 5,54 | 149.971 |
| 24 mar 2023 | 5,74 | 5,74 | 5,53 | 5,55 | 5,55 | 151.596 |
| 23 mar 2023 | 5,61 | 5,74 | 5,61 | 5,72 | 5,72 | 201.294 |
| 22 mar 2023 | 5,73 | 5,74 | 5,59 | 5,63 | 5,63 | 227.970 |
| 21 mar 2023 | 5,76 | 5,78 | 5,66 | 5,76 | 5,76 | 299.572 |
| 20 mar 2023 | 5,64 | 5,72 | 5,59 | 5,70 | 5,70 | 343.268 |
| 17 mar 2023 | 5,64 | 5,70 | 5,57 | 5,64 | 5,64 | 355.552 |
| 16 mar 2023 | 5,64 | 5,76 | 5,55 | 5,66 | 5,66 | 180.433 |
| 15 mar 2023 | 5,66 | 5,67 | 5,55 | 5,62 | 5,62 | 191.992 |
| 14 mar 2023 | 5,59 | 5,65 | 5,54 | 5,64 | 5,64 | 95.437 |
| 13 mar 2023 | 5,66 | 5,66 | 5,49 | 5,56 | 5,56 | 192.015 |
| 10 mar 2023 | 5,70 | 5,70 | 5,54 | 5,61 | 5,61 | 136.289 |
| 09 mar 2023 | 5,68 | 5,72 | 5,64 | 5,70 | 5,70 | 136.602 |
| 08 mar 2023 | 5,60 | 5,71 | 5,57 | 5,70 | 5,70 | 238.042 |
| 07 mar 2023 | 5,61 | 5,68 | 5,58 | 5,63 | 5,63 | 258.188 |
| 06 mar 2023 | 5,55 | 5,64 | 5,51 | 5,60 | 5,60 | 414.817 |
| 03 mar 2023 | 5,47 | 5,55 | 5,47 | 5,51 | 5,51 | 76.731 |
| 02 mar 2023 | 5,51 | 5,54 | 5,44 | 5,47 | 5,47 | 101.997 |
| 01 mar 2023 | 5,35 | 5,53 | 5,35 | 5,49 | 5,49 | 257.159 |
| 28 feb 2023 | 5,45 | 5,47 | 5,39 | 5,39 | 5,39 | 138.978 |
| 27 feb 2023 | 5,44 | 5,47 | 5,42 | 5,43 | 5,43 | 46.325 |
| 24 feb 2023 | 5,37 | 5,44 | 5,37 | 5,43 | 5,43 | 83.811 |
| 23 feb 2023 | 5,36 | 5,41 | 5,36 | 5,36 | 5,36 | 76.335 |
| 22 feb 2023 | 5,42 | 5,45 | 5,38 | 5,38 | 5,38 | 114.111 |
| 21 feb 2023 | 5,47 | 5,48 | 5,43 | 5,46 | 5,46 | 63.335 |
| 20 feb 2023 | 5,52 | 5,52 | 5,46 | 5,46 | 5,46 | 76.079 |
| 17 feb 2023 | 5,45 | 5,50 | 5,39 | 5,50 | 5,50 | 144.660 |
| 16 feb 2023 | 5,48 | 5,48 | 5,41 | 5,47 | 5,47 | 133.201 |
| 15 feb 2023 | 5,43 | 5,47 | 5,38 | 5,46 | 5,46 | 117.893 |
| 14 feb 2023 | 5,36 | 5,43 | 5,36 | 5,41 | 5,41 | 185.231 |
| 13 feb 2023 | 5,34 | 5,36 | 5,32 | 5,36 | 5,36 | 67.745 |
| 10 feb 2023 | 5,32 | 5,35 | 5,29 | 5,33 | 5,33 | 91.630 |
| 09 feb 2023 | 5,34 | 5,35 | 5,31 | 5,32 | 5,32 | 89.181 |
| 08 feb 2023 | 5,28 | 5,34 | 5,28 | 5,34 | 5,34 | 103.010 |
| 07 feb 2023 | 5,28 | 5,28 | 5,24 | 5,24 | 5,24 | 43.704 |
| 06 feb 2023 | 5,26 | 5,30 | 5,23 | 5,30 | 5,30 | 88.389 |
| 03 feb 2023 | 5,34 | 5,34 | 5,24 | 5,24 | 5,24 | 121.780 |
| 02 feb 2023 | 5,26 | 5,33 | 5,24 | 5,32 | 5,32 | 111.669 |
| 01 feb 2023 | 5,27 | 5,30 | 5,24 | 5,24 | 5,24 | 109.468 |
| 31 gen 2023 | 5,30 | 5,30 | 5,23 | 5,24 | 5,24 | 268.111 |
| 30 gen 2023 | 5,28 | 5,36 | 5,28 | 5,30 | 5,30 | 108.479 |
| 27 gen 2023 | 5,25 | 5,28 | 5,22 | 5,26 | 5,26 | 187.905 |
| 26 gen 2023 | 5,32 | 5,33 | 5,23 | 5,26 | 5,26 | 235.035 |
| 25 gen 2023 | 5,34 | 5,36 | 5,27 | 5,32 | 5,32 | 150.311 |
| 24 gen 2023 | 5,38 | 5,40 | 5,34 | 5,36 | 5,36 | 132.167 |
| 23 gen 2023 | 5,41 | 5,42 | 5,36 | 5,40 | 5,40 | 88.682 |
| 20 gen 2023 | 5,34 | 5,39 | 5,27 | 5,39 | 5,39 | 193.068 |
| 19 gen 2023 | 5,36 | 5,39 | 5,29 | 5,32 | 5,32 | 180.565 |
| 18 gen 2023 | 5,41 | 5,44 | 5,37 | 5,39 | 5,39 | 119.895 |
| 17 gen 2023 | 5,39 | 5,42 | 5,36 | 5,39 | 5,39 | 140.237 |
| 16 gen 2023 | 5,35 | 5,39 | 5,34 | 5,36 | 5,36 | 160.677 |
| 13 gen 2023 | 5,37 | 5,39 | 5,33 | 5,36 | 5,36 | 122.243 |
| 12 gen 2023 | 5,39 | 5,43 | 5,38 | 5,38 | 5,38 | 95.421 |
| 11 gen 2023 | 5,36 | 5,44 | 5,34 | 5,39 | 5,39 | 132.470 |
| 10 gen 2023 | 5,47 | 5,47 | 5,32 | 5,34 | 5,34 | 178.427 |
| 09 gen 2023 | 5,46 | 5,50 | 5,38 | 5,45 | 5,45 | 132.776 |
| 06 gen 2023 | 5,45 | 5,45 | 5,39 | 5,43 | 5,43 | 142.535 |
| 05 gen 2023 | 5,41 | 5,45 | 5,40 | 5,45 | 5,45 | 82.737 |
| 04 gen 2023 | 5,45 | 5,47 | 5,36 | 5,40 | 5,40 | 152.719 |
| 03 gen 2023 | 5,40 | 5,45 | 5,35 | 5,42 | 5,42 | 108.400 |
| 02 gen 2023 | 5,42 | 5,47 | 5,41 | 5,41 | 5,41 | 41.226 |
| 30 dic 2022 | 5,43 | 5,47 | 5,41 | 5,41 | 5,41 | 121.509 |
| 29 dic 2022 | 5,39 | 5,45 | 5,37 | 5,45 | 5,45 | 111.357 |
| 28 dic 2022 | 5,41 | 5,43 | 5,35 | 5,41 | 5,41 | 81.352 |
| 27 dic 2022 | 5,35 | 5,45 | 5,35 | 5,43 | 5,43 | 79.192 |
| 23 dic 2022 | 5,49 | 5,51 | 5,36 | 5,36 | 5,36 | 129.718 |
| 22 dic 2022 | 5,38 | 5,49 | 5,36 | 5,45 | 5,45 | 375.888 |
| 21 dic 2022 | 5,31 | 5,38 | 5,23 | 5,35 | 5,35 | 109.382 |
| 20 dic 2022 | 5,43 | 5,45 | 5,22 | 5,28 | 5,28 | 163.484 |
| 19 dic 2022 | 5,58 | 5,58 | 5,36 | 5,39 | 5,39 | 137.960 |
| 16 dic 2022 | 5,53 | 5,59 | 5,40 | 5,59 | 5,59 | 865.486 |
| 15 dic 2022 | 5,49 | 5,57 | 5,46 | 5,55 | 5,55 | 342.259 |
| 14 dic 2022 | 5,51 | 5,58 | 5,43 | 5,51 | 5,51 | 362.926 |
| 13 dic 2022 | 5,23 | 5,51 | 5,23 | 5,49 | 5,49 | 379.643 |
| 12 dic 2022 | 5,24 | 5,26 | 5,21 | 5,24 | 5,24 | 34.197 |
| 09 dic 2022 | 5,23 | 5,28 | 5,19 | 5,27 | 5,27 | 95.593 |
| 08 dic 2022 | 5,28 | 5,28 | 5,21 | 5,24 | 5,24 | 86.204 |
| 07 dic 2022 | 5,33 | 5,33 | 5,24 | 5,24 | 5,24 | 96.469 |
| 06 dic 2022 | 5,32 | 5,32 | 5,24 | 5,26 | 5,26 | 71.125 |
| 05 dic 2022 | 5,23 | 5,30 | 5,23 | 5,30 | 5,30 | 68.280 |
| 02 dic 2022 | 5,26 | 5,28 | 5,24 | 5,26 | 5,26 | 39.166 |
| 01 dic 2022 | 5,30 | 5,30 | 5,22 | 5,26 | 5,26 | 80.360 |
| 30 nov 2022 | 5,25 | 5,26 | 5,18 | 5,24 | 5,24 | 238.557 |
| 29 nov 2022 | 5,24 | 5,26 | 5,19 | 5,22 | 5,22 | 104.755 |
| 28 nov 2022 | 5,28 | 5,28 | 5,21 | 5,26 | 5,26 | 93.511 |
| 25 nov 2022 | 5,32 | 5,36 | 5,26 | 5,30 | 5,30 | 144.372 |
| 24 nov 2022 | 5,43 | 5,44 | 5,34 | 5,36 | 5,36 | 93.804 |
| 23 nov 2022 | 5,36 | 5,40 | 5,26 | 5,40 | 5,40 | 288.207 |
| 22 nov 2022 | 5,30 | 5,34 | 5,28 | 5,34 | 5,34 | 175.355 |
| 21 nov 2022 | 5,18 | 5,28 | 5,18 | 5,28 | 5,28 | 148.402 |
| 18 nov 2022 | 5,16 | 5,18 | 5,11 | 5,18 | 5,18 | 192.259 |
| 17 nov 2022 | 5,18 | 5,19 | 5,11 | 5,12 | 5,12 | 103.753 |
| 16 nov 2022 | 5,22 | 5,22 | 5,10 | 5,16 | 5,16 | 233.414 |
| 15 nov 2022 | 5,22 | 5,23 | 5,10 | 5,16 | 5,16 | 105.764 |
| 14 nov 2022 | 5,18 | 5,25 | 5,17 | 5,20 | 5,20 | 278.920 |
| 11 nov 2022 | 5,13 | 5,16 | 4,89 | 5,14 | 5,14 | 454.326 |
| 10 nov 2022 | 5,00 | 5,16 | 5,00 | 5,15 | 5,15 | 219.615 |
| 09 nov 2022 | 4,96 | 5,05 | 4,91 | 5,00 | 5,00 | 181.155 |
| *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.
