Italia markets close in 7 hours 26 minutes
FTSE MIB
33.793,21 +86,00 (+0,26%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,12 +0,29 (+0,36%) Bitcoin EUR
57.686,05 +890,95 (+1,57%)
NatWest Group PLC (RYSD.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | 1.400 |
| 25 giu 2024 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | - |
| 24 giu 2024 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | - |
| 21 giu 2024 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | - |
| 20 giu 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 19 giu 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 18 giu 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 17 giu 2024 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | - |
| 14 giu 2024 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | - |
| 13 giu 2024 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | - |
| 12 giu 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | - |
| 11 giu 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | - |
| 10 giu 2024 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | - |
| 07 giu 2024 | 3,7390 | 3,7390 | 3,7390 | 3,7390 | 3,7390 | - |
| 06 giu 2024 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | - |
| 05 giu 2024 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | - |
| 04 giu 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 03 giu 2024 | 3,7460 | 3,7460 | 3,7460 | 3,7460 | 3,7460 | - |
| 31 mag 2024 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | - |
| 30 mag 2024 | 3,6420 | 3,6420 | 3,6420 | 3,6420 | 3,6420 | - |
| 29 mag 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
| 28 mag 2024 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | - |
| 27 mag 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 1.400 |
| 24 mag 2024 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | - |
| 23 mag 2024 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | - |
| 22 mag 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 21 mag 2024 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | - |
| 20 mag 2024 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | - |
| 17 mag 2024 | 3,8130 | 3,8130 | 3,8130 | 3,8130 | 3,8130 | - |
| 16 mag 2024 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | - |
| 15 mag 2024 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | - |
| 14 mag 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 13 mag 2024 | 3,7190 | 3,7190 | 3,7190 | 3,7190 | 3,7190 | - |
| 10 mag 2024 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | - |
| 09 mag 2024 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | - |
| 08 mag 2024 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | - |
| 07 mag 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
| 06 mag 2024 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | - |
| 03 mag 2024 | 3,5210 | 3,5210 | 3,5210 | 3,5210 | 3,5210 | - |
| 02 mag 2024 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | - |
| 30 apr 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | - |
| 29 apr 2024 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | - |
| 26 apr 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 25 apr 2024 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | - |
| 24 apr 2024 | 3,3470 | 3,3470 | 3,3470 | 3,3470 | 3,3470 | - |
| 23 apr 2024 | 3,2810 | 3,2810 | 3,2810 | 3,2810 | 3,2810 | - |
| 22 apr 2024 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | - |
| 19 apr 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
| 18 apr 2024 | 3,1780 | 3,1780 | 3,1780 | 3,1780 | 3,1780 | - |
| 17 apr 2024 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | - |
| 16 apr 2024 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | - |
| 15 apr 2024 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | - |
| 12 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 11 apr 2024 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | - |
| 10 apr 2024 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | - |
| 09 apr 2024 | 3,2410 | 3,2410 | 3,2410 | 3,2410 | 3,2410 | - |
| 08 apr 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 05 apr 2024 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 232 |
| 04 apr 2024 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | - |
| 03 apr 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| 02 apr 2024 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | - |
| 28 mar 2024 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | - |
| 27 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 26 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 25 mar 2024 | 3,0330 | 3,0330 | 3,0330 | 3,0330 | 3,0330 | 120 |
| 22 mar 2024 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | - |
| 21 mar 2024 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | - |
| 20 mar 2024 | 2,7850 | 2,7850 | 2,7850 | 2,7850 | 2,7850 | - |
| 19 mar 2024 | 2,8070 | 2,8070 | 2,8070 | 2,8070 | 2,8070 | - |
| 18 mar 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | - |
| 15 mar 2024 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | - |
| 14 mar 2024 | 2,8570 | 2,8570 | 2,8570 | 2,8570 | 2,8570 | - |
| 14 mar 2024 | 0.115 Dividendo | |||||
| 13 mar 2024 | 2,9890 | 2,9890 | 2,9890 | 2,9890 | 2,8740 | - |
| 12 mar 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,8346 | - |
| 11 mar 2024 | 2,9510 | 2,9510 | 2,9510 | 2,9510 | 2,8375 | - |
| 08 mar 2024 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | 2,8336 | - |
| 07 mar 2024 | 2,9640 | 2,9640 | 2,9640 | 2,9640 | 2,8500 | - |
| 06 mar 2024 | 2,9290 | 2,9290 | 2,9270 | 2,9270 | 2,8144 | 96 |
| 05 mar 2024 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | 2,7740 | - |
| 04 mar 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,7788 | - |
| 01 mar 2024 | 2,8180 | 2,8180 | 2,8180 | 2,8180 | 2,7096 | - |
| 29 feb 2024 | 2,7320 | 2,7320 | 2,7320 | 2,7320 | 2,6269 | - |
| 28 feb 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,6250 | - |
| 27 feb 2024 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | 2,5875 | - |
| 26 feb 2024 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | 2,6134 | - |
| 23 feb 2024 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | 2,6086 | - |
| 22 feb 2024 | 2,6890 | 2,6890 | 2,6890 | 2,6890 | 2,5855 | - |
| 21 feb 2024 | 2,6730 | 2,6730 | 2,6730 | 2,6730 | 2,5702 | - |
| 20 feb 2024 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | 2,5432 | - |
| 19 feb 2024 | 2,7060 | 2,7060 | 2,7060 | 2,7060 | 2,6019 | - |
| 16 feb 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,4327 | - |
| 15 feb 2024 | 2,4730 | 2,4730 | 2,4730 | 2,4730 | 2,3779 | - |
| 14 feb 2024 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | 2,3057 | - |
| 13 feb 2024 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | 2,3404 | - |
| 12 feb 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4134 | 13 |
| 09 feb 2024 | 2,5530 | 2,5530 | 2,5530 | 2,5530 | 2,4548 | - |
| 08 feb 2024 | 2,6140 | 2,6140 | 2,6140 | 2,6140 | 2,5134 | - |
| 07 feb 2024 | 2,6030 | 2,6330 | 2,6030 | 2,6330 | 2,5317 | 2.029 |
| 06 feb 2024 | 2,5620 | 2,5620 | 2,5620 | 2,5620 | 2,4634 | - |
| *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.