Italia markets open in 9 hours

RWE Aktiengesellschaft (RWNFF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,95+1,63 (+4,49%)
Alla chiusura: 10:02AM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202436,3236,3236,3236,3236,32-
17 mag 202436,3236,3236,3236,3236,32-
16 mag 202437,9837,9837,9537,9537,954.300
15 mag 202436,3236,3236,3236,3236,32-
14 mag 202436,3236,3236,3236,3236,32-
13 mag 202436,3236,3236,3236,3236,32-
10 mag 202436,3236,3236,3236,3236,322.000
09 mag 202436,4036,4036,3236,3236,32600
08 mag 202435,2035,2035,2035,2035,20-
07 mag 202435,2035,2035,2035,2035,20-
06 mag 202435,2035,2035,2035,2035,20200
06 mag 20241.077 Dividendo
03 mag 202434,5834,5834,5834,5833,50-
02 mag 202434,5834,5834,5834,5833,50-
01 mag 202434,5834,5834,5834,5833,50200
30 apr 202434,7834,7834,7834,7833,70200
29 apr 202434,3534,3534,3534,3533,28-
26 apr 202434,3534,3534,3534,3533,28-
25 apr 202434,3534,3534,3534,3533,28100
24 apr 202433,8833,8833,8833,8832,826.100
23 apr 202433,8833,8833,8833,8832,82-
22 apr 202433,8833,8833,8833,8832,82-
19 apr 202433,8833,8833,8833,8832,82500
18 apr 202433,8833,8833,8833,8832,82-
17 apr 202433,8833,8833,8833,8832,82-
16 apr 202433,8833,8833,8833,8832,82-
15 apr 202433,8833,8833,8833,8832,82300
12 apr 202432,7132,7132,7132,7131,69-
11 apr 202432,7132,7132,7132,7131,69-
10 apr 202432,7132,7132,7132,7131,69-
09 apr 202432,7132,7132,7132,7131,69-
08 apr 202432,7132,7132,7132,7131,69-
05 apr 202432,7132,7132,7132,7131,69-
04 apr 202432,7132,7132,7132,7131,69-
03 apr 202432,7132,7132,7132,7131,69300
02 apr 202433,7033,7033,7033,7032,65100
01 apr 202433,6033,6033,6033,6032,55-
28 mar 202433,6033,6033,6033,6032,55-
27 mar 202433,6033,6033,6033,6032,55-
26 mar 202433,6033,6033,6033,6032,55100
25 mar 202433,7433,7433,7433,7432,69500
22 mar 202433,7733,9233,7733,9232,86500
21 mar 202433,7833,7833,5933,5932,54900
20 mar 202432,9532,9532,9532,9531,92-
19 mar 202432,9532,9532,9532,9531,921.000
18 mar 202433,8033,8033,8033,8032,75100
15 mar 202434,5534,5534,5534,5533,47-
14 mar 202434,5534,5534,5534,5533,47200
13 mar 202434,9834,9834,9834,9833,89100
12 mar 202434,3034,3034,3034,3033,23-
11 mar 202434,4834,4834,3034,3033,23900
08 mar 202434,9134,9134,9134,9133,82100
07 mar 202434,1934,1934,1934,1933,13-
06 mar 202434,1934,1934,1934,1933,13-
05 mar 202434,1934,1934,1934,1933,13200
04 mar 202433,0733,0733,0733,0732,04300
01 mar 202433,4833,4833,4833,4832,44-
29 feb 202433,4833,4833,4833,4832,442.200
28 feb 202433,3233,3233,3233,3232,2840.000
27 feb 202433,3233,3233,3233,3232,287.200
26 feb 202433,7933,7933,7933,7932,74-
23 feb 202433,7933,7933,7933,7932,74-
22 feb 202433,7933,7933,7933,7932,7423.600
21 feb 202434,0034,0034,0034,0032,941.000
20 feb 202434,0034,0034,0034,0032,94-
16 feb 202434,4834,4834,0034,0032,942.200
15 feb 202434,6834,6834,4034,4033,333.300
14 feb 202434,0834,0834,0834,0833,02600
13 feb 202434,6434,6433,9933,9932,934.300
12 feb 202435,0035,0035,0035,0033,91100
09 feb 202435,1935,1935,1935,1934,092.800
08 feb 202436,8436,8436,8436,8435,69-
07 feb 202436,8436,8436,8436,8435,69-
06 feb 202436,8436,8436,8436,8435,69-
05 feb 202436,8436,8436,8436,8435,69900
02 feb 202436,6736,6736,6736,6735,53-
01 feb 202436,6736,6736,6736,6735,53200
31 gen 202436,9336,9536,9336,9535,80300
30 gen 202437,0637,0637,0637,0635,91900
29 gen 202439,4539,4539,4539,4538,22-
26 gen 202439,4539,4539,4539,4538,2250.000
25 gen 202439,4539,4539,4539,4538,22400
24 gen 202440,5840,5840,5840,5839,32-
23 gen 202440,5840,5840,5840,5839,32-
22 gen 202440,5840,5840,5840,5839,32-
19 gen 202440,5840,5840,5840,5839,321.000
18 gen 202439,9940,5839,9940,5839,325.300
17 gen 202442,8942,8942,8942,8941,55-
16 gen 202442,8942,8942,8942,8941,55-
12 gen 202442,8942,8942,8942,8941,55400
11 gen 202444,7444,7444,7444,7443,35-
10 gen 202444,7444,7444,7444,7443,35-
09 gen 202444,7444,7444,7444,7443,35-
08 gen 202444,7444,7444,7444,7443,35200
05 gen 202444,5644,5644,5644,5643,17300
04 gen 202444,6744,6744,6744,6743,28200
03 gen 202444,7444,7444,7444,7443,35-
02 gen 202444,7444,7444,7444,7443,35-
29 dic 202344,7444,7444,7444,7443,35-
28 dic 202344,7444,7444,7444,7443,35-
*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...