Italia markets open in 8 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,8850-0,0350 (-0,71%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
21 feb 2023 - 21 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 20244,93004,93004,87004,88504,8850212.007
19 feb 20244,89504,92504,84504,92004,9200110.485
16 feb 20244,88004,90004,85004,89504,8950202.728
15 feb 20244,90004,90004,83504,85504,8550192.912
14 feb 20244,89004,89004,84504,88504,8850183.805
13 feb 20244,96004,96004,85004,87004,8700163.581
12 feb 20244,92004,93504,90004,92004,920093.255
09 feb 20244,92004,92004,87504,91004,9100166.966
08 feb 20244,95004,95004,84004,88004,8800248.319
07 feb 20244,91504,94504,90004,90504,9050445.701
06 feb 20244,98005,00004,92004,92504,9250189.642
05 feb 20245,02005,02004,93004,97004,9700230.454
02 feb 20245,05005,09004,97004,99504,9950238.817
01 feb 20245,03005,08005,02005,05005,0500226.847
31 gen 20244,99505,07004,97505,06005,0600396.176
30 gen 20244,92505,15004,87504,98504,98501.074.838
29 gen 20244,97004,97004,89004,90504,9050204.097
26 gen 20244,85504,96504,85504,96504,9650363.031
25 gen 20244,90004,90004,85504,89504,8950278.574
24 gen 20244,84004,91004,80004,87004,8700415.154
23 gen 20244,90004,90004,80004,80004,8000298.572
22 gen 20244,84004,89004,81504,87004,8700441.399
19 gen 20244,85504,86504,78004,80504,80501.048.380
18 gen 20245,05005,06004,71504,85504,85501.339.327
17 gen 20245,11005,11005,03005,08005,0800244.702
16 gen 20245,20005,20005,11005,11005,1100132.136
15 gen 20245,23005,23005,18005,23005,2300194.123
12 gen 20245,22005,27005,19005,25005,2500175.738
11 gen 20245,22005,30005,22005,24005,2400312.691
10 gen 20245,34005,38005,20005,25005,2500384.773
09 gen 20245,18005,39005,18005,32005,32001.095.931
08 gen 20245,16005,17005,07005,17005,1700254.118
05 gen 20245,19005,22005,10005,14005,1400215.202
04 gen 20245,05005,17005,05005,17005,1700275.661
03 gen 20245,10005,14005,07005,07005,0700267.207
02 gen 20245,09005,17005,09005,12005,1200212.498
29 dic 20235,14005,18005,11005,11005,1100196.488
28 dic 20235,07005,14005,05005,14005,1400280.471
27 dic 20235,05005,16005,05005,07005,0700309.193
22 dic 20235,03005,07004,98005,02005,0200298.308
21 dic 20234,90005,02004,88005,02005,0200244.353
20 dic 20234,95004,95504,90004,93004,9300145.111
19 dic 20234,89004,94004,87004,93504,9350126.169
18 dic 20234,89504,95004,85004,85004,8500161.217
15 dic 20234,96004,98004,85004,85004,8500929.081
14 dic 20234,95004,97504,91004,94004,9400207.430
13 dic 20234,95004,95004,87504,90004,9000251.165
12 dic 20234,98005,00004,90504,94004,9400304.026
11 dic 20235,10005,10004,97505,00005,0000317.456
08 dic 20235,01005,09005,01005,09005,090087.311
07 dic 20235,06005,11005,03005,03005,0300196.163
06 dic 20234,98005,05004,97505,03005,0300185.675
05 dic 20234,91504,98504,89504,97004,9700187.737
04 dic 20234,91004,96004,87504,87504,8750104.521
01 dic 20234,88004,96004,87504,93004,930094.982
30 nov 20235,01005,01004,89004,89004,8900373.135
29 nov 20235,02005,02004,93504,95004,9500258.979
28 nov 20234,92504,96004,89004,95504,955077.253
27 nov 20234,92004,99004,91004,93504,9350134.203
24 nov 20234,92004,96004,91504,93004,930080.095
23 nov 20234,92004,94004,89504,94004,940060.871
22 nov 20234,97004,97004,89004,93004,9300132.671
21 nov 20234,98505,00004,93004,95004,950089.288
20 nov 20235,03005,04004,98505,02005,020082.567
17 nov 20234,99005,09004,98505,02005,0200225.947
16 nov 20235,05005,05004,93504,95004,9500144.605
15 nov 20235,07005,10004,90005,04005,0400457.128
14 nov 20234,75004,99504,72004,90004,9000221.468
13 nov 20234,80004,82504,75004,75004,7500107.592
10 nov 20234,82004,84004,75504,77504,7750104.533
09 nov 20234,75504,84504,75504,83004,8300106.831
08 nov 20234,74004,79004,72004,72004,7200463.725
07 nov 20234,72004,78004,72004,75504,755083.371
06 nov 20234,83504,85004,73504,73504,7350119.471
03 nov 20234,82004,86004,80504,84004,8400104.249
02 nov 20234,75504,82004,70504,80004,8000112.670
01 nov 20234,70504,72504,67504,70504,7050109.149
31 ott 20234,70004,71504,63504,70004,7000180.439
30 ott 20234,70004,70004,61504,62504,6250172.107
27 ott 20234,71004,72004,62004,63504,6350132.862
26 ott 20234,74004,75004,68504,69004,690067.765
25 ott 20234,67004,75504,67004,74004,7400109.181
24 ott 20234,73004,76004,68504,69004,6900139.008
23 ott 20234,87004,87004,73004,73004,7300167.215
20 ott 20234,88004,91504,85504,87004,8700132.578
19 ott 20234,90004,91004,87504,90004,900071.052
18 ott 20234,86504,90004,84504,87504,8750154.585
17 ott 20234,91004,91504,84504,86504,865044.277
16 ott 20234,84004,90504,83004,86504,865086.865
13 ott 20234,94004,94004,86004,89004,8900131.197
12 ott 20234,92504,95004,87504,87504,875085.483
11 ott 20234,86004,92004,83504,92004,9200208.675
10 ott 20234,89004,90504,85504,87504,8750104.099
09 ott 20234,86504,89504,83004,86004,8600108.922
06 ott 20234,84504,90504,84504,86504,865081.985
05 ott 20234,87004,93504,85504,88504,885085.419
04 ott 20234,94004,94004,86004,91004,9100169.497
03 ott 20234,92004,95504,91004,92004,920068.866
02 ott 20234,94005,01004,92504,94004,9400135.670
29 set 20234,88505,02004,88504,95004,9500190.516
*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...