Italia markets open in 1 hour 57 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,26-0,04 (-0,76%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 20225,325,325,245,265,2671.125
05 dic 20225,235,305,235,305,3068.280
02 dic 20225,265,285,245,265,2639.166
01 dic 20225,305,305,225,265,2680.360
30 nov 20225,255,265,185,245,24238.557
29 nov 20225,245,265,195,225,22104.755
28 nov 20225,285,285,215,265,2693.511
25 nov 20225,325,365,265,305,30144.372
24 nov 20225,435,445,345,365,3693.804
23 nov 20225,365,405,265,405,40288.207
22 nov 20225,305,345,285,345,34175.355
21 nov 20225,185,285,185,285,28148.402
18 nov 20225,165,185,115,185,18192.259
17 nov 20225,185,195,115,125,12103.753
16 nov 20225,225,225,105,165,16233.414
15 nov 20225,225,235,105,165,16105.764
14 nov 20225,185,255,175,205,20278.920
11 nov 20225,135,164,895,145,14454.326
10 nov 20225,005,165,005,155,15219.615
09 nov 20224,965,054,915,005,00181.155
08 nov 20224,944,964,914,944,94166.822
07 nov 20224,974,974,924,924,9299.266
04 nov 20224,934,974,874,964,96227.276
03 nov 20224,864,924,834,924,92224.366
02 nov 20224,804,874,774,874,87550.705
01 nov 20224,844,884,804,804,80285.175
31 ott 20224,774,874,764,854,85258.695
28 ott 20224,714,744,674,724,72127.449
27 ott 20224,704,724,644,674,67249.032
26 ott 20224,684,724,654,704,70106.791
25 ott 20224,674,694,574,684,68203.408
24 ott 20224,604,604,524,584,58101.532
21 ott 20224,514,584,504,564,5680.752
20 ott 20224,534,564,514,544,54123.536
19 ott 20224,574,594,524,574,5763.674
18 ott 20224,604,634,544,544,54116.815
17 ott 20224,464,564,454,564,5675.314
14 ott 20224,474,504,434,464,46173.930
13 ott 20224,434,464,394,454,45112.301
12 ott 20224,454,474,384,414,41220.758
11 ott 20224,474,484,304,434,43334.696
10 ott 20224,534,574,494,494,4998.655
07 ott 20224,704,704,534,544,54186.594
06 ott 20224,764,764,664,694,69189.595
05 ott 20224,764,794,724,734,73145.365
04 ott 20224,744,794,744,764,76112.329
03 ott 20224,644,754,634,714,7196.652
30 set 20224,624,704,624,674,67185.482
29 set 20224,604,654,554,634,63144.885
28 set 20224,694,694,594,674,67163.655
27 set 20224,734,764,684,704,70124.107
26 set 20224,784,794,724,734,73124.114
23 set 20224,774,784,714,754,75186.221
22 set 20224,734,774,724,744,7489.327
21 set 20224,784,784,724,764,76241.060
20 set 20224,844,844,754,774,77111.323
19 set 20224,794,814,784,804,8075.886
16 set 20224,834,854,784,834,83246.818
15 set 20224,874,894,844,874,87256.511
14 set 20224,824,874,814,854,85188.134
13 set 20224,854,884,804,824,82204.369
12 set 20224,844,864,804,854,85106.420
09 set 20224,724,814,724,814,81108.790
08 set 20224,814,814,724,744,74200.961
07 set 20224,844,854,764,784,78141.668
06 set 20224,804,954,794,844,84256.772
05 set 20224,844,844,774,814,81109.108
02 set 20224,834,874,774,864,86177.159
01 set 20224,844,854,784,804,80123.828
31 ago 20224,884,904,824,824,82164.758
30 ago 20224,854,954,854,894,8971.491
29 ago 20224,954,954,864,864,8697.312
26 ago 20224,995,014,914,954,95155.715
25 ago 20225,035,054,914,994,99149.420
24 ago 20224,835,004,834,984,98196.413
23 ago 20224,884,934,834,864,86126.482
22 ago 20224,934,944,894,914,9160.098
19 ago 20224,954,994,934,954,9531.787
18 ago 20224,914,984,914,984,9841.584
17 ago 20224,984,984,924,944,9453.368
16 ago 20224,994,994,914,964,96125.089
12 ago 20224,984,994,944,974,9733.404
11 ago 20224,934,994,934,984,9856.982
10 ago 20225,025,044,924,954,95138.184
09 ago 20224,925,184,925,015,01549.869
08 ago 20224,804,814,764,784,78111.111
05 ago 20224,844,864,794,794,7978.511
04 ago 20224,834,874,804,824,8275.706
03 ago 20224,814,834,784,834,83100.048
02 ago 20224,854,874,804,824,8261.806
01 ago 20224,874,954,834,834,8384.952
29 lug 20224,935,074,864,864,86192.736
28 lug 20224,824,914,784,904,90147.425
27 lug 20224,874,874,774,814,81145.574
26 lug 20224,914,924,884,894,8973.964
25 lug 20224,884,964,844,904,9093.972
22 lug 20224,854,924,854,864,8646.473
21 lug 20224,984,984,844,874,87126.264
20 lug 20225,045,074,924,954,9566.995
19 lug 20225,055,075,015,045,0422.627
*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...