Italia markets closed

RWE Aktiengesellschaft (RWE.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,00-0,56 (-1,72%)
Alla chiusura: 05:32PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202432,0232,0232,0032,0032,00-
27 giu 202433,0333,0332,5632,5632,5660
26 giu 202433,5533,5533,3233,3233,32-
25 giu 202433,5233,6433,4733,6433,6435
24 giu 202433,2833,5333,2833,5333,53-
21 giu 202433,7133,7133,5033,5033,5070
20 giu 202433,2733,5433,2733,5433,54-
19 giu 202433,3633,3633,1033,1033,10-
18 giu 202433,3733,3733,3733,3733,37200
17 giu 202433,1433,1433,0733,0733,0743
14 giu 202433,6433,6433,1933,1933,19-
13 giu 202433,9033,9033,6233,6233,62-
12 giu 202433,8934,0433,8934,0434,04-
11 giu 202433,7533,7533,7533,7533,75-
10 giu 202433,4833,5533,4833,5533,55-
07 giu 202434,8935,0034,2034,2034,20115
06 giu 202435,1935,1935,1935,1935,19-
05 giu 202435,8235,8235,2435,2435,24-
04 giu 202435,6435,6435,6135,6135,61100
03 giu 202435,1835,6435,1835,6435,64260
31 mag 202434,8234,8234,8134,8134,81-
30 mag 202434,3134,8134,3134,8134,81-
29 mag 202434,7334,7334,2734,2734,27-
28 mag 202435,2235,2235,0835,0835,08-
27 mag 202434,2535,0834,2535,0835,08-
24 mag 202434,1034,1034,0834,0834,08-
23 mag 202434,5034,5634,5034,5634,56-
22 mag 202434,3334,6734,3334,6734,67-
21 mag 202434,4134,4434,4134,4434,44-
20 mag 202434,8334,8334,8134,8134,81-
17 mag 202435,4335,4334,7734,7734,77-
16 mag 202435,6935,6935,3735,3735,37-
15 mag 202435,0435,6435,0435,6435,64290
14 mag 202434,7335,0434,7335,0435,04-
13 mag 202434,3434,4434,3434,4434,44-
10 mag 202434,0734,6034,0734,6034,6060
09 mag 202433,1133,8933,1133,8933,89-
08 mag 202433,1533,1533,0633,0633,06-
07 mag 202432,4833,0732,4833,0733,07-
06 mag 202432,6332,6332,4032,4032,40-
06 mag 20241 Dividendo
03 mag 202433,3133,3133,2433,2432,24-
02 mag 202433,1533,2933,1533,2932,29-
30 apr 202433,4033,4032,6232,6231,6435
29 apr 202432,3533,1032,3533,1032,10-
26 apr 202432,0732,2532,0732,2531,28-
25 apr 202431,6031,9531,6031,9530,99-
24 apr 202431,9231,9231,6531,6530,70160
23 apr 202432,1232,1231,9531,9530,99-
22 apr 202432,1432,1732,1432,1731,20-
19 apr 202432,2832,5132,2832,4431,466
18 apr 202432,1732,3932,1732,3931,42-
17 apr 202431,6931,8331,5031,8330,87400
16 apr 202431,9831,9831,9731,9731,01-
15 apr 202432,3332,3332,0032,0031,04105
12 apr 202431,8632,4631,8632,4631,48-
11 apr 202430,4631,3530,4631,3530,41-
10 apr 202431,2131,2130,5930,5929,67-
09 apr 202430,8431,1330,8431,0530,1250
08 apr 202430,8730,9430,8730,9430,0130
05 apr 202431,0331,0330,7030,7029,78-
04 apr 202430,6231,1430,6231,1430,20-
03 apr 202430,9930,9930,5530,5529,63-
02 apr 202431,2631,2631,0031,0030,07200
28 mar 202431,7831,7831,3831,3830,44-
27 mar 202431,1331,5131,1331,5130,56-
26 mar 202431,2231,2230,9830,9830,0573
25 mar 202431,1431,1931,1431,1930,25-
22 mar 202430,9731,2030,9731,2030,26-
21 mar 202431,4031,4030,9830,9830,05-
20 mar 202430,5531,0230,1031,0230,09150
19 mar 202430,8730,8730,5230,5229,60-
18 mar 202431,1431,1431,0331,0330,10960
15 mar 202431,1031,1031,0031,0030,0743
14 mar 202432,0632,3730,7730,7729,84644
13 mar 202431,5532,0131,5531,8630,9010
12 mar 202431,5431,5431,3831,3830,44-
11 mar 202432,0832,0831,4931,4930,54-
08 mar 202432,2632,2631,7031,7030,75244
07 mar 202431,6532,2931,6532,2931,32-
06 mar 202431,4931,8031,4931,8030,84-
05 mar 202430,8331,4030,6131,4030,46244
04 mar 202430,7830,7830,5830,5829,66-
01 mar 202431,0731,0730,6630,6629,74-
29 feb 202430,8431,2830,8431,0330,10769
28 feb 202430,9930,9930,6930,6929,77-
27 feb 202430,4731,0530,4731,0530,12-
26 feb 202430,8830,8830,3930,3929,48-
23 feb 202431,1231,1230,9530,9530,02-
22 feb 202431,3831,3831,1331,1330,19-
21 feb 202431,0131,0830,7731,0830,14450
20 feb 202431,0131,1731,0131,1730,23100
19 feb 202431,8431,8431,1931,1930,258
16 feb 202432,0932,0931,4031,7430,79712
15 feb 202431,9732,3031,9731,9831,02197
14 feb 202432,2132,2131,8531,8730,91171
13 feb 202432,3132,3132,1232,1231,15-
12 feb 202432,6332,6332,4432,4431,4650
09 feb 202432,6832,6832,5532,5531,57-
08 feb 202432,8932,9432,8932,9431,95-
*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...