Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.320,00 +3.219,25 (+5,84%)
Rayonier Advanced Materials Inc. (RYQ.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:02PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 66 |
| 02 mag 2024 | 3,5600 | 3,5800 | 3,5600 | 3,5800 | 3,5800 | - |
| 30 apr 2024 | 3,8400 | 3,8400 | 3,6600 | 3,6600 | 3,6600 | - |
| 29 apr 2024 | 3,6200 | 3,6600 | 3,6200 | 3,6600 | 3,6600 | - |
| 26 apr 2024 | 3,5800 | 3,6800 | 3,5800 | 3,6800 | 3,6800 | - |
| 25 apr 2024 | 3,8200 | 3,8200 | 3,6200 | 3,6200 | 3,6200 | - |
| 24 apr 2024 | 3,8000 | 3,8000 | 3,7400 | 3,7400 | 3,7400 | - |
| 23 apr 2024 | 3,9200 | 3,9200 | 3,9000 | 3,9000 | 3,9000 | - |
| 22 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 19 apr 2024 | 3,9600 | 4,0200 | 3,9600 | 4,0200 | 4,0200 | - |
| 18 apr 2024 | 3,9200 | 3,9400 | 3,9200 | 3,9400 | 3,9400 | - |
| 17 apr 2024 | 3,9800 | 4,1400 | 3,9800 | 4,1400 | 4,1400 | - |
| 16 apr 2024 | 4,1600 | 4,1600 | 4,0000 | 4,0000 | 4,0000 | - |
| 15 apr 2024 | 4,2200 | 4,2200 | 4,1800 | 4,1800 | 4,1800 | - |
| 12 apr 2024 | 4,3400 | 4,4000 | 4,3400 | 4,4000 | 4,4000 | - |
| 11 apr 2024 | 4,2200 | 4,2600 | 4,2200 | 4,2600 | 4,2600 | - |
| 10 apr 2024 | 4,4000 | 4,4000 | 4,1800 | 4,1800 | 4,1800 | - |
| 09 apr 2024 | 4,1800 | 4,2200 | 4,1800 | 4,2200 | 4,2200 | - |
| 08 apr 2024 | 4,0600 | 4,1200 | 4,0600 | 4,1200 | 4,1200 | - |
| 05 apr 2024 | 4,1200 | 4,1200 | 4,0800 | 4,0800 | 4,0800 | - |
| 04 apr 2024 | 4,2400 | 4,2600 | 4,2400 | 4,2600 | 4,2600 | - |
| 03 apr 2024 | 4,1600 | 4,2000 | 4,1600 | 4,2000 | 4,2000 | - |
| 02 apr 2024 | 4,3000 | 4,3000 | 4,2200 | 4,2200 | 4,2200 | - |
| 28 mar 2024 | 4,4000 | 4,4400 | 4,4000 | 4,4400 | 4,4400 | - |
| 27 mar 2024 | 4,1600 | 4,1800 | 4,1600 | 4,1800 | 4,1800 | 66 |
| 26 mar 2024 | 4,0800 | 4,1200 | 4,0800 | 4,1200 | 4,1200 | - |
| 25 mar 2024 | 3,9800 | 4,1600 | 3,9800 | 4,1600 | 4,1600 | - |
| 22 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 21 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 20 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 19 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 18 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 15 mar 2024 | 3,7400 | 3,8400 | 3,7400 | 3,8400 | 3,8400 | - |
| 14 mar 2024 | 3,7200 | 3,7200 | 3,6200 | 3,6200 | 3,6200 | - |
| 13 mar 2024 | 3,7800 | 3,7800 | 3,7600 | 3,7600 | 3,7600 | - |
| 12 mar 2024 | 3,8200 | 3,8200 | 3,7800 | 3,7800 | 3,7800 | - |
| 11 mar 2024 | 3,5600 | 3,6600 | 3,5600 | 3,6600 | 3,6600 | - |
| 08 mar 2024 | 3,4600 | 3,5000 | 3,4600 | 3,5000 | 3,5000 | 500 |
| 07 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 06 mar 2024 | 3,2800 | 3,3000 | 3,2800 | 3,3000 | 3,3000 | - |
| 05 mar 2024 | 3,5800 | 3,5800 | 3,5200 | 3,5200 | 3,5200 | - |
| 04 mar 2024 | 3,4400 | 3,5800 | 3,4400 | 3,5800 | 3,5800 | - |
| 01 mar 2024 | 3,1400 | 3,3400 | 3,1400 | 3,3400 | 3,3400 | - |
| 29 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 28 feb 2024 | 3,5800 | 3,5800 | 3,3600 | 3,3600 | 3,3600 | - |
| 27 feb 2024 | 3,9800 | 4,0400 | 3,9800 | 4,0400 | 4,0400 | - |
| 26 feb 2024 | 3,9600 | 4,0200 | 3,9600 | 4,0200 | 4,0200 | - |
| 23 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 22 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 21 feb 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 20 feb 2024 | 4,2800 | 4,3800 | 4,2800 | 4,3800 | 4,3800 | 2.571 |
| 19 feb 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 16 feb 2024 | 4,2800 | 4,2800 | 4,2400 | 4,2400 | 4,2400 | - |
| 15 feb 2024 | 4,1200 | 4,1600 | 4,1200 | 4,1600 | 4,1600 | - |
| 14 feb 2024 | 3,9800 | 4,1000 | 3,9800 | 4,1000 | 4,1000 | - |
| 13 feb 2024 | 4,2400 | 4,2400 | 4,0600 | 4,0600 | 4,0600 | - |
| 12 feb 2024 | 4,2400 | 4,3200 | 4,2400 | 4,3200 | 4,3200 | - |
| 09 feb 2024 | 4,1800 | 4,2400 | 4,1800 | 4,2400 | 4,2400 | - |
| 08 feb 2024 | 4,1000 | 4,1600 | 4,1000 | 4,1600 | 4,1600 | - |
| 07 feb 2024 | 3,9800 | 4,0000 | 3,9800 | 4,0000 | 4,0000 | - |
| 06 feb 2024 | 3,9000 | 3,9800 | 3,9000 | 3,9800 | 3,9800 | - |
| 05 feb 2024 | 4,1200 | 4,1200 | 4,0200 | 4,0200 | 4,0200 | - |
| 02 feb 2024 | 4,1400 | 4,1400 | 4,1000 | 4,1000 | 4,1000 | - |
| 01 feb 2024 | 3,9800 | 4,0400 | 3,9800 | 4,0400 | 4,0400 | - |
| 31 gen 2024 | 4,0600 | 4,0600 | 4,0200 | 4,0200 | 4,0200 | - |
| 30 gen 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 29 gen 2024 | 3,9800 | 4,0000 | 3,9800 | 4,0000 | 4,0000 | - |
| 26 gen 2024 | 3,8600 | 3,9200 | 3,8600 | 3,9200 | 3,9200 | - |
| 25 gen 2024 | 3,8800 | 3,9800 | 3,8800 | 3,9800 | 3,9800 | - |
| 24 gen 2024 | 3,8200 | 3,9000 | 3,8200 | 3,9000 | 3,9000 | - |
| 23 gen 2024 | 3,8000 | 3,9400 | 3,8000 | 3,9400 | 3,9400 | - |
| 22 gen 2024 | 3,8200 | 3,8600 | 3,8200 | 3,8600 | 3,8600 | - |
| 19 gen 2024 | 3,7400 | 3,7400 | 3,6400 | 3,6400 | 3,6400 | - |
| 18 gen 2024 | 3,7200 | 3,7800 | 3,7200 | 3,7800 | 3,7800 | - |
| 17 gen 2024 | 3,7800 | 3,8000 | 3,7800 | 3,8000 | 3,8000 | - |
| 16 gen 2024 | 3,7400 | 3,7400 | 3,7200 | 3,7200 | 3,7200 | - |
| 15 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 12 gen 2024 | 3,8200 | 3,8200 | 3,8000 | 3,8000 | 3,8000 | - |
| 11 gen 2024 | 3,8400 | 3,8400 | 3,8200 | 3,8200 | 3,8200 | - |
| 10 gen 2024 | 3,8400 | 3,8400 | 3,8200 | 3,8200 | 3,8200 | - |
| 09 gen 2024 | 3,7800 | 3,7800 | 3,7000 | 3,7000 | 3,7000 | - |
| 08 gen 2024 | 3,8200 | 3,8600 | 3,8200 | 3,8600 | 3,8600 | - |
| 05 gen 2024 | 3,8400 | 3,8600 | 3,8400 | 3,8600 | 3,8600 | - |
| 04 gen 2024 | 3,9000 | 3,9000 | 3,8800 | 3,8800 | 3,8800 | - |
| 03 gen 2024 | 3,8200 | 3,9400 | 3,8200 | 3,9400 | 3,9400 | - |
| 02 gen 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 29 dic 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 28 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 27 dic 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 22 dic 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 21 dic 2023 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 20 dic 2023 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 19 dic 2023 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 18 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 15 dic 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 14 dic 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 13 dic 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 12 dic 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 11 dic 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 08 dic 2023 | 3,2200 | 3,2400 | 3,2200 | 3,2400 | 3,2400 | - |
| *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.