Dati storici Royal Bank of Canada - RY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	136,95	137,25	132,78	133,99	6.791.015	-2,64	-1,93%
1 Mese	136,80	140,77	132,78	135,70	4.020.424	-2,49	-1,82%
3 Mesi	131,50	140,77	127,60	133,44	4.345.206	2,81	2,14%
6 Mesi	113,66	140,77	107,92	128,53	4.800.987	20,65	18,17%
1 Anno	134,18	140,77	107,92	127,27	4.414.759	0,13	0,10%
3 Anni	118,42	149,59	107,92	129,37	4.022.210	15,89	13,42%
5 Anni	107,00	149,59	72,00	118,26	3.889.928	27,31	25,52%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Apr 2024	133,52	0,22	0,17%	133,03	134,36	132,85	7.993.920
17 Apr 2024	133,30	0,19	0,14%	133,38	135,00	132,78	8.474.106
16 Apr 2024	133,11	-1,88	-1,39%	134,56	134,63	133,05	5.618.944
15 Apr 2024	134,99	-0,67	-0,49%	136,31	136,96	134,43	8.064.118
12 Apr 2024	135,66	-1,59	-1,16%	136,95	137,25	135,17	3.803.987
11 Apr 2024	137,25	-0,83	-0,60%	137,94	137,94	136,57	2.814.174
10 Apr 2024	138,08	-1,40	-1,00%	138,46	138,55	137,29	2.965.317
09 Apr 2024	139,48	-0,47	-0,34%	140,03	140,77	138,46	2.213.563
08 Apr 2024	139,95	0,84	0,60%	139,11	139,97	138,99	5.402.256
05 Apr 2024	139,11	2,34	1,71%	137,64	139,20	137,39	4.121.551
04 Apr 2024	136,77	1,08	0,80%	136,50	137,92	136,13	4.032.591
03 Apr 2024	135,69	0,52	0,38%	134,78	136,27	134,78	2.376.984
02 Apr 2024	135,17	-0,91	-0,67%	135,59	135,73	134,70	2.446.284
01 Apr 2024	136,08	-0,54	-0,40%	136,64	136,69	135,57	2.467.459
28 Mar 2024	136,62	0,39	0,29%	136,22	137,12	135,94	2.782.073
27 Mar 2024	136,23	1,51	1,12%	134,89	136,24	134,80	2.110.247
26 Mar 2024	134,72	-0,35	-0,26%	134,50	135,39	134,35	3.507.229
25 Mar 2024	135,07	-0,19	-0,14%	135,24	135,97	134,94	2.681.559
22 Mar 2024	135,26	-1,27	-0,93%	136,80	137,20	135,20	2.511.690
21 Mar 2024	136,53	1,17	0,86%	135,78	137,07	135,63	5.607.837
20 Mar 2024	135,36	1,28	0,95%	133,80	135,50	133,44	3.866.162
19 Mar 2024	134,08	-0,26	-0,19%	135,00	135,31	134,06	3.179.111