Italia markets closed

RWE AG (RWE.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,81-0,51 (-1,44%)
Alla chiusura: 04:32PM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202435,3135,3134,8134,8134,8150
16 mag 202435,6935,6935,3235,3235,32195
15 mag 202435,1135,6034,9735,6035,6072
14 mag 202434,3834,9234,3834,7934,79284
13 mag 202434,6434,6434,5534,5534,5575
10 mag 202433,7834,5333,7834,5334,53290
09 mag 202432,9232,9232,9232,9232,92-
08 mag 202433,0733,0733,0733,0733,07-
07 mag 202432,3632,8432,3632,8432,84518
06 mag 202432,5032,5032,5032,5032,50-
06 mag 20241 Dividendo
03 mag 202433,4633,4633,4633,4632,46-
02 mag 202432,7533,4332,7533,4332,43100
30 apr 202433,1233,1232,8232,8231,84200
29 apr 202432,5232,7732,5232,7731,79110
26 apr 202432,0732,0732,0732,0731,11-
25 apr 202431,6231,6231,6231,6230,67-
24 apr 202432,0032,0032,0032,0031,04-
23 apr 202432,1232,1232,0332,0331,07240
22 apr 202432,3332,3331,8832,1531,19140
19 apr 202432,0632,2632,0632,2631,30150
18 apr 202431,8832,2331,8832,2331,2725
17 apr 202431,8631,8631,8631,8630,91-
16 apr 202431,5931,5931,4831,4830,5425
15 apr 202432,3732,6232,3732,6231,6510
12 apr 202431,5932,3931,5932,3931,42120
11 apr 202430,6230,6230,6230,6229,70-
10 apr 202431,1931,2531,1931,2530,32455
09 apr 202431,0531,0531,0531,0530,1210
08 apr 202430,9030,9030,9030,9029,98-
05 apr 202430,8531,1230,7130,7129,79612
04 apr 202430,5731,1530,5731,1530,22331
03 apr 202430,9730,9730,5130,5129,60300
02 apr 202431,5631,5631,5631,5630,62200
28 mar 202431,5631,5631,5631,5630,62150
27 mar 202431,0231,0231,0231,0230,09-
26 mar 202431,1131,1130,9430,9730,0460
25 mar 202431,2631,2631,2631,2630,33-
22 mar 202430,9531,3230,9531,3230,3853
21 mar 202431,2431,2431,0731,0730,1430
20 mar 202430,6531,1530,6531,1530,22105
19 mar 202431,0131,0730,5030,5529,64151
18 mar 202431,2731,2731,2731,2730,34-
15 mar 202430,6031,2130,6031,2130,28120
14 mar 202432,1432,7730,8230,8229,90500
13 mar 202431,9431,9431,9431,9430,99-
12 mar 202431,6131,6131,6131,6130,67-
11 mar 202431,9031,9031,8631,8630,91110
08 mar 202432,3732,3732,3732,3731,40-
07 mar 202431,7732,4131,7732,4131,44200
06 mar 202431,5031,5031,5031,5030,56-
05 mar 202430,8131,6030,8131,6030,66100
04 mar 202430,8130,8130,7830,7829,86164
01 mar 202431,1831,1831,1831,1830,25-
29 feb 202430,8631,1530,8631,1530,221.000
28 feb 202431,0931,0930,7230,7229,8050
27 feb 202430,3030,5430,3030,5429,631
26 feb 202431,0331,0330,4430,4429,53350
23 feb 202431,1531,1530,7230,7229,8060
22 feb 202431,2631,4431,2631,3530,4155
21 feb 202431,2431,2431,2431,2430,31-
20 feb 202431,1231,1231,1231,1230,19-
19 feb 202431,8431,8531,4531,5330,59747
16 feb 202432,3332,3332,3332,3331,36-
15 feb 202431,9832,1531,9832,1531,19154
14 feb 202432,2632,2632,2632,2631,30-
13 feb 202432,5232,5232,5232,5231,55-
12 feb 202432,5232,6232,5232,5231,551.500
09 feb 202432,7232,7232,7232,7231,74-
08 feb 202432,8433,1232,8433,1232,13100
07 feb 202432,8033,0132,7132,7131,73220
06 feb 202433,5933,5933,0433,0432,05100
05 feb 202433,7834,1633,7134,1633,14530
02 feb 202434,1934,1934,1934,1933,17-
01 feb 202434,1534,1534,1534,1533,1313
31 gen 202434,3534,3534,2034,2033,1830
30 gen 202434,4134,4134,4134,4133,38-
29 gen 202434,5734,5734,1434,1433,1250
26 gen 202436,5836,5834,0534,5633,531.539
25 gen 202436,6636,6636,6636,6635,56-
24 gen 202436,8936,8936,8936,8935,79-
23 gen 202436,8836,8836,8836,8835,78-
22 gen 202437,8037,8036,7936,7935,69151
19 gen 202437,0737,5237,0737,5236,40200
18 gen 202437,0037,0036,9136,9135,81130
17 gen 202438,0138,0137,3937,3936,27232
16 gen 202438,2938,2938,2938,2937,15-
15 gen 202439,3939,3938,5438,5437,3965
12 gen 202439,7139,7139,0839,0837,91800
11 gen 202440,8440,8440,8440,8439,62-
10 gen 202440,9540,9540,8040,8039,58309
09 gen 202440,6040,6040,6040,6039,39-
08 gen 202440,6440,6440,6440,6439,43-
05 gen 202440,5140,5140,5140,5139,30-
04 gen 202440,3940,3940,3940,3939,18-
03 gen 202441,0641,0640,3940,3939,1825
02 gen 202441,1141,3141,1141,3140,0810
29 dic 202341,1041,1041,1041,1039,87-
28 dic 202340,9040,9040,9040,9039,68-
27 dic 202340,7840,9140,7840,9139,6950
*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...