Italia markets open in 4 hours 27 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.333,68 +781,52 (+2,08%) EUR/USD
1,0714 +0,0009 (+0,09%) Bitcoin EUR
62.125,90 -308,45 (-0,49%) CMC Crypto 200
1.435,80 +21,04 (+1,49%)
RWE Aktiengesellschaft (RWNFF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:14PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
| 22 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
| 19 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | 500 |
| 18 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
| 17 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
| 16 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
| 15 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | 300 |
| 12 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
| 11 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
| 10 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
| 09 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
| 08 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
| 05 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
| 04 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
| 03 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | 300 |
| 02 apr 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | 100 |
| 01 apr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 28 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 27 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 26 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | 100 |
| 25 mar 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | 500 |
| 22 mar 2024 | 33,77 | 33,92 | 33,77 | 33,92 | 33,92 | 500 |
| 21 mar 2024 | 33,78 | 33,78 | 33,59 | 33,59 | 33,59 | 900 |
| 20 mar 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
| 19 mar 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | 1.000 |
| 18 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | 100 |
| 15 mar 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
| 14 mar 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | 200 |
| 13 mar 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | 100 |
| 12 mar 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
| 11 mar 2024 | 34,48 | 34,48 | 34,30 | 34,30 | 34,30 | 900 |
| 08 mar 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | 100 |
| 07 mar 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
| 06 mar 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
| 05 mar 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | 200 |
| 04 mar 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | 300 |
| 01 mar 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
| 29 feb 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | 2.200 |
| 28 feb 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | 40.000 |
| 27 feb 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | 7.200 |
| 26 feb 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
| 23 feb 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
| 22 feb 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | 23.600 |
| 21 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | 1.000 |
| 20 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 16 feb 2024 | 34,48 | 34,48 | 34,00 | 34,00 | 34,00 | 2.200 |
| 15 feb 2024 | 34,68 | 34,68 | 34,40 | 34,40 | 34,40 | 3.300 |
| 14 feb 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | 600 |
| 13 feb 2024 | 34,64 | 34,64 | 33,99 | 33,99 | 33,99 | 4.300 |
| 12 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | 100 |
| 09 feb 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | 2.800 |
| 08 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
| 07 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
| 06 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
| 05 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | 900 |
| 02 feb 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
| 01 feb 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | 200 |
| 31 gen 2024 | 36,93 | 36,95 | 36,93 | 36,95 | 36,95 | 300 |
| 30 gen 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | 900 |
| 29 gen 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,45 | - |
| 26 gen 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,45 | 50.000 |
| 25 gen 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,45 | 400 |
| 24 gen 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
| 23 gen 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
| 22 gen 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
| 19 gen 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | 1.000 |
| 18 gen 2024 | 39,99 | 40,58 | 39,99 | 40,58 | 40,58 | 5.300 |
| 17 gen 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 42,89 | - |
| 16 gen 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 42,89 | - |
| 12 gen 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 42,89 | 400 |
| 11 gen 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
| 10 gen 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
| 09 gen 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
| 08 gen 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | 200 |
| 05 gen 2024 | 44,56 | 44,56 | 44,56 | 44,56 | 44,56 | 300 |
| 04 gen 2024 | 44,67 | 44,67 | 44,67 | 44,67 | 44,67 | 200 |
| 03 gen 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
| 02 gen 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
| 29 dic 2023 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
| 28 dic 2023 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
| 27 dic 2023 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | 200 |
| 26 dic 2023 | 44,76 | 44,76 | 44,76 | 44,76 | 44,76 | - |
| 22 dic 2023 | 44,76 | 44,76 | 44,76 | 44,76 | 44,76 | 400 |
| 21 dic 2023 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | 200 |
| 20 dic 2023 | 45,50 | 45,50 | 45,50 | 45,50 | 45,50 | 1.100 |
| 19 dic 2023 | 45,50 | 45,50 | 45,50 | 45,50 | 45,50 | - |
| 18 dic 2023 | 45,50 | 45,50 | 45,50 | 45,50 | 45,50 | - |
| 15 dic 2023 | 45,50 | 45,50 | 45,50 | 45,50 | 45,50 | 1.000 |
| 14 dic 2023 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | 2.900 |
| 13 dic 2023 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
| 12 dic 2023 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | 200 |
| 11 dic 2023 | 43,25 | 43,59 | 43,25 | 43,41 | 43,41 | 600 |
| 08 dic 2023 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
| 07 dic 2023 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
| 06 dic 2023 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
| 05 dic 2023 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | 300 |
| 04 dic 2023 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | 100 |
| 01 dic 2023 | 43,13 | 43,13 | 43,13 | 43,13 | 43,13 | 800 |
| 30 nov 2023 | 42,11 | 42,11 | 42,11 | 42,11 | 42,11 | 100 |
| 29 nov 2023 | 42,11 | 42,11 | 42,11 | 42,11 | 42,11 | - |
| *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.