Dati storici Rexel - RXL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,93	28,50	26,93	27,82	828.100	0,26	0,93%
1 Mese	24,31	28,50	23,91	26,37	824.168	3,88	15,96%
3 Mesi	23,90	28,50	22,98	24,66	1.051.470	4,29	17,95%
6 Mesi	21,23	28,50	21,14	24,40	930.156	6,96	32,78%
1 Anno	19,95	28,50	18,08	22,92	837.622	8,24	41,30%
3 Anni	16,915	28,50	13,61	19,89	885.084	11,28	66,66%
5 Anni	10,695	28,50	4,921	15,96	964.399	17,50	163,58%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mag 2024	28,17	0,82	3,00%	27,40	28,17	27,40	545.403
17 Mag 2024	27,35	-0,50	-1,80%	27,60	27,60	26,93	793.674
16 Mag 2024	27,85	0,42	1,53%	27,84	28,04	27,72	1.174.581
15 Mag 2024	27,43	-0,93	-3,28%	27,30	27,55	26,99	799.000
14 Mag 2024	28,36	0,39	1,39%	27,93	28,50	27,82	827.844
13 Mag 2024	27,97	-0,01	-0,04%	27,93	28,10	27,85	499.689
10 Mag 2024	27,98	0,51	1,86%	27,56	28,21	27,54	848.530
09 Mag 2024	27,47	0,21	0,77%	27,25	27,57	27,13	388.512
08 Mag 2024	27,26	0,42	1,56%	26,84	27,73	26,84	771.185
07 Mag 2024	26,84	0,47	1,78%	26,60	26,87	25,94	901.428
06 Mag 2024	26,37	0,32	1,23%	26,10	26,57	25,88	544.919
03 Mag 2024	26,05	0,75	2,96%	25,40	26,29	25,36	1.029.364
02 Mag 2024	25,30	0,87	3,56%	24,46	25,36	24,46	1.180.903
30 Apr 2024	24,43	-1,25	-4,87%	25,50	25,58	24,31	1.295.630
29 Apr 2024	25,68	0,40	1,58%	25,22	26,02	25,22	952.677
26 Apr 2024	25,28	0,98	4,03%	24,40	25,34	24,21	967.821
25 Apr 2024	24,30	-0,44	-1,78%	24,68	24,68	23,91	571.983
24 Apr 2024	24,74	0,28	1,14%	24,47	24,93	24,44	809.382
23 Apr 2024	24,46	0,23	0,95%	24,31	24,71	24,09	756.669
22 Apr 2024	24,23	0,27	1,13%	24,10	24,41	23,86	487.529
19 Apr 2024	23,96	-0,19	-0,79%	23,80	24,14	23,65	668.637