Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.861,69 +860,08 (+1,46%)
RWE Aktiengesellschaft (RWE.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 31,96 | 32,62 | 31,96 | 32,19 | 32,19 | 2.207.834 |
| 25 apr 2024 | 31,66 | 32,39 | 31,59 | 31,89 | 31,89 | 2.929.172 |
| 24 apr 2024 | 31,86 | 31,98 | 31,55 | 31,66 | 31,66 | 2.012.976 |
| 23 apr 2024 | 32,15 | 32,22 | 31,71 | 31,93 | 31,93 | 2.263.400 |
| 22 apr 2024 | 32,30 | 32,44 | 31,51 | 32,07 | 32,07 | 3.315.403 |
| 19 apr 2024 | 32,39 | 32,80 | 32,04 | 32,45 | 32,45 | 2.287.584 |
| 18 apr 2024 | 32,10 | 32,45 | 31,89 | 32,34 | 32,34 | 2.268.168 |
| 17 apr 2024 | 31,67 | 32,06 | 31,39 | 31,70 | 31,70 | 1.738.403 |
| 16 apr 2024 | 31,71 | 32,57 | 31,71 | 31,90 | 31,90 | 3.024.275 |
| 15 apr 2024 | 32,33 | 32,41 | 31,79 | 32,00 | 32,00 | 2.261.627 |
| 12 apr 2024 | 31,94 | 32,93 | 31,67 | 32,49 | 32,49 | 5.566.049 |
| 11 apr 2024 | 30,44 | 31,77 | 30,40 | 31,34 | 31,34 | 3.658.539 |
| 10 apr 2024 | 31,21 | 31,33 | 30,35 | 30,51 | 30,51 | 2.941.997 |
| 09 apr 2024 | 31,03 | 31,35 | 30,79 | 31,03 | 31,03 | 2.091.721 |
| 08 apr 2024 | 30,85 | 31,24 | 30,83 | 30,96 | 30,96 | 1.588.796 |
| 05 apr 2024 | 30,92 | 31,56 | 30,56 | 30,75 | 30,75 | 3.302.295 |
| 04 apr 2024 | 30,54 | 31,35 | 30,54 | 31,16 | 31,16 | 2.157.766 |
| 03 apr 2024 | 31,00 | 31,02 | 30,30 | 30,53 | 30,53 | 3.646.176 |
| 02 apr 2024 | 31,26 | 31,55 | 30,93 | 30,93 | 30,93 | 2.444.701 |
| 28 mar 2024 | 31,70 | 31,83 | 31,29 | 31,46 | 31,46 | 3.662.362 |
| 27 mar 2024 | 31,05 | 31,57 | 30,99 | 31,49 | 31,49 | 1.884.069 |
| 26 mar 2024 | 31,21 | 31,32 | 30,88 | 30,99 | 30,99 | 2.075.413 |
| 25 mar 2024 | 31,16 | 31,26 | 31,04 | 31,17 | 31,17 | 1.622.114 |
| 22 mar 2024 | 31,00 | 31,62 | 30,92 | 31,15 | 31,15 | 2.432.389 |
| 21 mar 2024 | 31,18 | 31,53 | 30,87 | 30,92 | 30,92 | 2.776.660 |
| 20 mar 2024 | 30,35 | 31,12 | 30,08 | 31,04 | 31,04 | 3.894.708 |
| 19 mar 2024 | 31,01 | 31,05 | 30,43 | 30,45 | 30,45 | 2.594.081 |
| 18 mar 2024 | 30,72 | 31,49 | 30,72 | 30,94 | 30,94 | 2.328.260 |
| 15 mar 2024 | 30,85 | 31,47 | 30,67 | 31,01 | 31,01 | 5.439.149 |
| 14 mar 2024 | 32,36 | 32,91 | 30,62 | 30,62 | 30,62 | 7.639.018 |
| 13 mar 2024 | 31,80 | 32,26 | 31,40 | 31,74 | 31,74 | 3.951.445 |
| 12 mar 2024 | 31,57 | 31,91 | 31,24 | 31,48 | 31,48 | 3.064.367 |
| 11 mar 2024 | 31,95 | 32,20 | 31,42 | 31,52 | 31,52 | 2.210.842 |
| 08 mar 2024 | 32,38 | 32,68 | 31,80 | 31,84 | 31,84 | 3.198.288 |
| 07 mar 2024 | 31,81 | 32,58 | 31,60 | 32,23 | 32,23 | 3.256.248 |
| 06 mar 2024 | 31,50 | 32,06 | 31,41 | 31,74 | 31,74 | 4.117.148 |
| 05 mar 2024 | 30,76 | 31,71 | 30,60 | 31,51 | 31,51 | 3.487.667 |
| 04 mar 2024 | 30,77 | 30,92 | 30,49 | 30,60 | 30,60 | 2.814.596 |
| 01 mar 2024 | 30,92 | 31,28 | 30,55 | 30,66 | 30,66 | 3.647.263 |
| 29 feb 2024 | 30,84 | 31,38 | 30,58 | 31,00 | 31,00 | 4.775.663 |
| 28 feb 2024 | 31,10 | 31,24 | 30,57 | 30,79 | 30,79 | 2.659.229 |
| 27 feb 2024 | 30,25 | 31,04 | 30,21 | 31,01 | 31,01 | 2.721.259 |
| 26 feb 2024 | 31,00 | 31,04 | 30,33 | 30,36 | 30,36 | 2.434.906 |
| 23 feb 2024 | 31,13 | 31,18 | 30,64 | 30,97 | 30,97 | 2.195.116 |
| 22 feb 2024 | 31,32 | 31,56 | 30,98 | 31,11 | 31,11 | 2.489.784 |
| 21 feb 2024 | 30,95 | 31,32 | 30,75 | 31,18 | 31,18 | 2.153.870 |
| 20 feb 2024 | 31,06 | 31,34 | 30,75 | 31,17 | 31,17 | 2.532.862 |
| 19 feb 2024 | 31,76 | 32,07 | 31,02 | 31,21 | 31,21 | 2.678.347 |
| 16 feb 2024 | 32,24 | 32,27 | 31,29 | 31,80 | 31,80 | 3.762.206 |
| 15 feb 2024 | 31,93 | 32,31 | 31,83 | 32,08 | 32,08 | 2.070.441 |
| 14 feb 2024 | 32,12 | 32,25 | 31,68 | 31,84 | 31,84 | 1.909.443 |
| 13 feb 2024 | 32,64 | 32,90 | 32,11 | 32,19 | 32,19 | 1.926.545 |
| 12 feb 2024 | 32,55 | 32,97 | 32,40 | 32,51 | 32,51 | 1.891.667 |
| 09 feb 2024 | 32,65 | 32,79 | 32,38 | 32,46 | 32,46 | 2.278.794 |
| 08 feb 2024 | 32,69 | 33,19 | 32,65 | 32,95 | 32,95 | 2.232.576 |
| 07 feb 2024 | 33,10 | 33,25 | 32,21 | 32,72 | 32,72 | 2.593.422 |
| 06 feb 2024 | 33,60 | 33,81 | 32,51 | 33,03 | 33,03 | 3.616.997 |
| 05 feb 2024 | 33,56 | 34,54 | 33,56 | 33,93 | 33,93 | 2.317.191 |
| 02 feb 2024 | 34,09 | 34,21 | 33,57 | 33,60 | 33,60 | 3.392.965 |
| 01 feb 2024 | 34,01 | 34,20 | 33,59 | 33,78 | 33,78 | 2.484.210 |
| 31 gen 2024 | 34,25 | 34,41 | 33,99 | 34,33 | 34,33 | 2.834.118 |
| 30 gen 2024 | 34,19 | 34,58 | 33,98 | 34,30 | 34,30 | 2.374.592 |
| 29 gen 2024 | 34,44 | 34,62 | 33,92 | 34,28 | 34,28 | 3.105.552 |
| 26 gen 2024 | 36,80 | 37,49 | 33,89 | 34,42 | 34,42 | 11.116.296 |
| 25 gen 2024 | 36,61 | 36,75 | 36,34 | 36,63 | 36,63 | 1.555.306 |
| 24 gen 2024 | 36,78 | 37,05 | 36,64 | 36,72 | 36,72 | 1.023.434 |
| 23 gen 2024 | 36,95 | 37,16 | 36,67 | 36,67 | 36,67 | 1.608.593 |
| 22 gen 2024 | 37,61 | 37,79 | 36,34 | 36,72 | 36,72 | 2.658.075 |
| 19 gen 2024 | 37,00 | 37,57 | 37,00 | 37,49 | 37,49 | 2.448.995 |
| 18 gen 2024 | 36,90 | 37,12 | 36,53 | 36,92 | 36,92 | 2.421.252 |
| 17 gen 2024 | 38,00 | 38,00 | 36,33 | 37,14 | 37,14 | 3.654.261 |
| 16 gen 2024 | 38,48 | 38,57 | 37,82 | 38,36 | 38,36 | 1.907.514 |
| 15 gen 2024 | 39,40 | 39,49 | 38,52 | 38,56 | 38,56 | 1.461.503 |
| 12 gen 2024 | 39,70 | 39,80 | 38,68 | 39,21 | 39,21 | 2.526.427 |
| 11 gen 2024 | 40,82 | 40,93 | 39,25 | 39,55 | 39,55 | 2.231.489 |
| 10 gen 2024 | 41,05 | 41,09 | 40,76 | 40,77 | 40,77 | 980.424 |
| 09 gen 2024 | 40,50 | 41,19 | 40,46 | 41,17 | 41,17 | 1.576.824 |
| 08 gen 2024 | 40,59 | 40,78 | 40,38 | 40,48 | 40,48 | 1.433.927 |
| 05 gen 2024 | 40,57 | 40,82 | 40,27 | 40,74 | 40,74 | 1.688.676 |
| 04 gen 2024 | 40,52 | 40,80 | 40,39 | 40,78 | 40,78 | 1.237.834 |
| 03 gen 2024 | 41,18 | 41,30 | 40,29 | 40,42 | 40,42 | 1.458.824 |
| 02 gen 2024 | 41,30 | 41,63 | 40,93 | 41,10 | 41,10 | 1.087.047 |
| 29 dic 2023 | 41,10 | 41,18 | 40,94 | 41,18 | 41,18 | 732.440 |
| 28 dic 2023 | 41,03 | 41,12 | 40,82 | 41,05 | 41,05 | 975.766 |
| 27 dic 2023 | 40,88 | 41,10 | 40,79 | 41,04 | 41,04 | 779.246 |
| 22 dic 2023 | 40,52 | 40,92 | 40,45 | 40,86 | 40,86 | 980.324 |
| 21 dic 2023 | 40,30 | 40,62 | 40,02 | 40,58 | 40,58 | 1.631.936 |
| 20 dic 2023 | 40,73 | 40,76 | 40,32 | 40,46 | 40,46 | 1.875.972 |
| 19 dic 2023 | 40,62 | 40,97 | 40,52 | 40,62 | 40,62 | 1.316.129 |
| 18 dic 2023 | 41,30 | 41,36 | 40,59 | 40,66 | 40,66 | 1.363.177 |
| 15 dic 2023 | 41,60 | 42,18 | 41,43 | 41,43 | 41,43 | 3.874.379 |
| 14 dic 2023 | 42,00 | 42,33 | 41,69 | 41,74 | 41,74 | 2.998.987 |
| 13 dic 2023 | 40,60 | 41,08 | 40,47 | 40,97 | 40,97 | 1.766.954 |
| 12 dic 2023 | 40,86 | 41,03 | 40,58 | 40,65 | 40,65 | 2.030.353 |
| 11 dic 2023 | 40,65 | 41,05 | 40,25 | 40,68 | 40,68 | 2.164.937 |
| 08 dic 2023 | 40,55 | 40,78 | 40,45 | 40,45 | 40,45 | 2.536.998 |
| 07 dic 2023 | 40,59 | 40,84 | 40,42 | 40,51 | 40,51 | 1.282.387 |
| 06 dic 2023 | 40,20 | 40,54 | 39,83 | 40,45 | 40,45 | 2.172.724 |
| 05 dic 2023 | 39,72 | 40,22 | 39,53 | 40,16 | 40,16 | 2.133.696 |
| 04 dic 2023 | 39,83 | 39,94 | 39,55 | 39,65 | 39,65 | 1.263.671 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.