Italia markets open in 2 hours 28 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,54-0,02 (-0,36%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
30 mar 2022 - 30 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mar 20235,575,575,505,545,54132.210
28 mar 20235,555,605,515,565,5677.055
27 mar 20235,595,635,475,545,54149.971
24 mar 20235,745,745,535,555,55151.596
23 mar 20235,615,745,615,725,72201.294
22 mar 20235,735,745,595,635,63227.970
21 mar 20235,765,785,665,765,76299.572
20 mar 20235,645,725,595,705,70343.268
17 mar 20235,645,705,575,645,64355.552
16 mar 20235,645,765,555,665,66180.433
15 mar 20235,665,675,555,625,62191.992
14 mar 20235,595,655,545,645,6495.437
13 mar 20235,665,665,495,565,56192.015
10 mar 20235,705,705,545,615,61136.289
09 mar 20235,685,725,645,705,70136.602
08 mar 20235,605,715,575,705,70238.042
07 mar 20235,615,685,585,635,63258.188
06 mar 20235,555,645,515,605,60414.817
03 mar 20235,475,555,475,515,5176.731
02 mar 20235,515,545,445,475,47101.997
01 mar 20235,355,535,355,495,49257.159
28 feb 20235,455,475,395,395,39138.978
27 feb 20235,445,475,425,435,4346.325
24 feb 20235,375,445,375,435,4383.811
23 feb 20235,365,415,365,365,3676.335
22 feb 20235,425,455,385,385,38114.111
21 feb 20235,475,485,435,465,4663.335
20 feb 20235,525,525,465,465,4676.079
17 feb 20235,455,505,395,505,50144.660
16 feb 20235,485,485,415,475,47133.201
15 feb 20235,435,475,385,465,46117.893
14 feb 20235,365,435,365,415,41185.231
13 feb 20235,345,365,325,365,3667.745
10 feb 20235,325,355,295,335,3391.630
09 feb 20235,345,355,315,325,3289.181
08 feb 20235,285,345,285,345,34103.010
07 feb 20235,285,285,245,245,2443.704
06 feb 20235,265,305,235,305,3088.389
03 feb 20235,345,345,245,245,24121.780
02 feb 20235,265,335,245,325,32111.669
01 feb 20235,275,305,245,245,24109.468
31 gen 20235,305,305,235,245,24268.111
30 gen 20235,285,365,285,305,30108.479
27 gen 20235,255,285,225,265,26187.905
26 gen 20235,325,335,235,265,26235.035
25 gen 20235,345,365,275,325,32150.311
24 gen 20235,385,405,345,365,36132.167
23 gen 20235,415,425,365,405,4088.682
20 gen 20235,345,395,275,395,39193.068
19 gen 20235,365,395,295,325,32180.565
18 gen 20235,415,445,375,395,39119.895
17 gen 20235,395,425,365,395,39140.237
16 gen 20235,355,395,345,365,36160.677
13 gen 20235,375,395,335,365,36122.243
12 gen 20235,395,435,385,385,3895.421
11 gen 20235,365,445,345,395,39132.470
10 gen 20235,475,475,325,345,34178.427
09 gen 20235,465,505,385,455,45132.776
06 gen 20235,455,455,395,435,43142.535
05 gen 20235,415,455,405,455,4582.737
04 gen 20235,455,475,365,405,40152.719
03 gen 20235,405,455,355,425,42108.400
02 gen 20235,425,475,415,415,4141.226
30 dic 20225,435,475,415,415,41121.509
29 dic 20225,395,455,375,455,45111.357
28 dic 20225,415,435,355,415,4181.352
27 dic 20225,355,455,355,435,4379.192
23 dic 20225,495,515,365,365,36129.718
22 dic 20225,385,495,365,455,45375.888
21 dic 20225,315,385,235,355,35109.382
20 dic 20225,435,455,225,285,28163.484
19 dic 20225,585,585,365,395,39137.960
16 dic 20225,535,595,405,595,59865.486
15 dic 20225,495,575,465,555,55342.259
14 dic 20225,515,585,435,515,51362.926
13 dic 20225,235,515,235,495,49379.643
12 dic 20225,245,265,215,245,2434.197
09 dic 20225,235,285,195,275,2795.593
08 dic 20225,285,285,215,245,2486.204
07 dic 20225,335,335,245,245,2496.469
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
*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...