Italia markets closed

Royal Bank of Canada (RY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
88,92+2,14 (+2,47%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 202187,8889,0286,8088,9288,922.771.600
04 mar 202186,6688,1886,3586,7886,783.023.900
03 mar 202186,9187,4686,6586,7686,762.137.600
02 mar 202186,6587,8285,8486,8586,851.440.400
01 mar 202186,3187,4785,9886,7986,791.767.600
26 feb 202186,9687,2184,9885,0985,091.501.800
25 feb 202189,6690,5987,2987,5287,521.719.900
24 feb 202189,9690,1487,9389,3589,351.578.000
23 feb 202188,5089,6987,8888,8988,891.412.700
22 feb 202186,6888,5586,5687,9187,911.163.500
19 feb 202186,3287,3286,2586,9786,971.119.500
18 feb 202184,3386,0984,1486,0786,071.367.900
17 feb 202183,6084,7883,4384,5984,591.519.800
16 feb 202184,0584,2183,6283,8583,852.164.100
12 feb 202183,0583,7883,0583,6183,611.401.600
11 feb 202183,5883,6782,8683,2983,291.570.700
10 feb 202183,9884,2983,0983,3983,391.753.200
09 feb 202183,9784,3283,5484,2684,26996.500
08 feb 202183,6184,2283,6184,0984,091.278.700
05 feb 202183,6983,6983,1383,5283,521.331.600
04 feb 202182,7183,0482,5282,8782,871.136.200
03 feb 202182,5282,6582,0782,5182,51773.300
02 feb 202182,0382,8281,7582,4782,47659.300
01 feb 202181,3281,6380,8581,2781,27618.000
29 gen 202181,7782,1280,5380,8780,871.813.100
28 gen 202181,6882,8081,0182,1382,132.330.700
27 gen 202182,4582,5081,2081,3381,331.083.200
26 gen 202183,5083,6983,0483,4683,46576.200
25 gen 202183,5583,8882,6683,4083,402.363.600
25 gen 20210.848 Dividendo
22 gen 202184,6284,8984,1284,3083,453.041.300
21 gen 202185,5885,9685,0885,3384,472.081.300
20 gen 202184,9685,4584,6885,4484,58607.000
19 gen 202185,2585,4284,5984,6783,822.029.100
15 gen 202184,8885,2184,2985,0684,20700.300
14 gen 202185,5586,1484,9785,5884,72569.700
13 gen 202184,9385,7284,9285,4484,58751.200
12 gen 202184,4885,4784,4885,3184,45551.000
11 gen 202184,1984,8284,0484,4083,55540.700
08 gen 202185,4685,7384,3484,9684,11635.100
07 gen 202184,6085,2884,3385,2084,34900.900
06 gen 202183,3084,5983,0184,3583,50907.700
05 gen 202181,9283,2981,9183,1082,26744.600
04 gen 202182,6282,6881,3581,8781,05734.300
31 dic 202082,2582,7681,8982,0681,23673.500
30 dic 202082,5582,6582,0682,1281,29380.100
29 dic 202082,3782,5581,6782,0581,22479.600
28 dic 202082,2783,0681,7281,8180,99279.700
24 dic 202081,9181,9481,3481,8781,05196.400
23 dic 202080,7281,6280,5381,4980,67565.700
22 dic 202080,7380,7579,8280,1379,32542.500
21 dic 202080,4781,0379,8480,7479,93650.500
18 dic 202081,9782,2781,1681,3680,54565.500
17 dic 202082,3882,7381,7382,0781,24406.300
16 dic 202082,1482,3681,4282,1281,29607.300
15 dic 202082,8283,0182,1082,2581,42592.000
14 dic 202083,9384,0082,0982,1781,34530.100
11 dic 202082,9083,4482,6383,3182,47412.800
10 dic 202082,9384,0082,7483,5882,74539.400
09 dic 202082,9283,3882,5982,9082,07605.700
08 dic 202082,3382,9482,3282,5781,74453.900
07 dic 202082,0282,7981,7782,5681,73519.900
04 dic 202082,6482,6482,0182,3081,47666.400
03 dic 202082,5083,0382,0882,2181,38604.600
02 dic 202082,7482,9181,5882,1881,35798.900
01 dic 202083,1883,4082,6482,6681,83661.800
30 nov 202082,7783,2381,9681,9881,16731.700
27 nov 202082,9283,5482,8783,2182,37270.200
25 nov 202082,4383,2181,9382,9282,09636.600
24 nov 202081,6282,8881,4282,8582,02818.200
23 nov 202079,9880,7879,9380,7279,91638.900
20 nov 202079,7080,0079,4079,7478,94580.200
19 nov 202079,3679,7278,7879,6978,89505.600
18 nov 202079,1980,0078,9279,5778,77668.700
17 nov 202077,0979,2377,0978,9678,17657.900
16 nov 202077,5577,7377,0477,6976,91512.000
13 nov 202076,5676,9076,3376,4475,67970.400
12 nov 202076,2176,4275,5776,3775,601.058.600
11 nov 202076,5877,0576,3976,7075,93682.300
10 nov 202075,2576,5075,2176,1675,39836.900
09 nov 202076,4477,4474,9675,0674,301.116.900
06 nov 202074,2074,4873,7874,1973,44388.700
05 nov 202074,2374,6773,6573,8073,06576.600
04 nov 202071,7873,8271,2373,3572,61559.700
03 nov 202071,5772,4771,4172,1971,46740.400
02 nov 202070,4970,7069,8270,5669,85549.500
30 ott 202069,5670,0069,1169,9969,29811.600
29 ott 202068,3570,1067,7869,7569,05896.600
28 ott 202069,2869,5768,4268,4867,79705.500
27 ott 202071,6071,6070,2970,5069,79668.500
26 ott 202072,5872,6371,2271,6070,88647.800
23 ott 202073,7873,8873,1373,3072,562.468.000
23 ott 20200.822 Dividendo
22 ott 202073,5074,3173,4374,1072,541.414.300
21 ott 202073,0173,7172,7973,5772,021.339.400
20 ott 202073,0673,5372,8073,0571,511.033.000
19 ott 202074,0874,2072,8172,9771,431.627.400
16 ott 202073,5373,8973,3273,7072,15835.900
15 ott 202072,8573,7772,6973,4771,92873.200
14 ott 202074,0074,2773,7573,8272,271.383.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...