Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Rayliant Quantamental Ch...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 14,40 | -0,06 | -0,40% | 14,44 | 14,46 | 14,40 | 4.107 |
| 25 Mar 2025 | 14,4576 | 0,02 | 0,15% | 14,47 | 14,495 | 14,4576 | 320 |
| 24 Mar 2025 | 14,4357 | 0,05 | 0,37% | 14,49 | 14,49 | 14,42 | 13.398 |
| 21 Mar 2025 | 14,3832 | -0,21 | -1,42% | 14,37 | 14,3832 | 14,37 | 356 |
| 20 Mar 2025 | 14,59 | -0,24 | -1,60% | 14,61 | 14,61 | 14,57 | 2.428 |
| 19 Mar 2025 | 14,8267 | 0,03 | 0,20% | 14,88 | 14,88 | 14,8267 | 524 |
| 18 Mar 2025 | 14,7966 | -0,05 | -0,35% | 14,80 | 14,81 | 14,77 | 4.001 |
| 17 Mar 2025 | 14,8493 | -0,01 | -0,07% | 14,74 | 14,86 | 14,74 | 3.073 |
| 14 Mar 2025 | 14,86 | 0,49 | 3,42% | 14,78 | 14,87 | 14,77 | 5.660 |
| 13 Mar 2025 | 14,3692 | -0,02 | -0,13% | 14,30 | 14,3692 | 14,30 | 1.485 |
| 12 Mar 2025 | 14,3884 | 0,01 | 0,06% | 14,40 | 14,40 | 14,38 | 1.365 |
| 11 Mar 2025 | 14,3791 | 0,17 | 1,20% | 14,37 | 14,38 | 14,321 | 3.797 |
| 10 Mar 2025 | 14,209 | -0,15 | -1,05% | 14,28 | 14,30 | 14,19 | 10.942 |
| 08 Mar 2025 | 14,36 | -0,14 | -0,97% | 14,40 | 14,46 | 14,36 | 3.550 |
| 07 Mar 2025 | 14,50 | 0,11 | 0,80% | 14,50 | 14,51 | 14,50 | 2.329 |
| 06 Mar 2025 | 14,3851 | 0,18 | 1,24% | 14,27 | 14,43 | 14,27 | 27.690 |
| 05 Mar 2025 | 14,2084 | 0,21 | 1,52% | 14,145 | 14,2084 | 14,12 | 1.486 |
| 04 Mar 2025 | 13,995 | -0,10 | -0,74% | 14,11 | 14,11 | 13,991 | 3.132 |
| 01 Mar 2025 | 14,0996 | -0,20 | -1,43% | 14,11 | 14,11 | 14,09 | 4.788 |
| 28 Feb 2025 | 14,3045 | -0,04 | -0,30% | 14,35 | 14,35 | 14,30 | 2.132 |
| 27 Feb 2025 | 14,3471 | 0,03 | 0,19% | 14,42 | 14,42 | 14,3471 | 22.236 |
| 26 Feb 2025 | 14,3197 | -0,04 | -0,28% | 14,34 | 14,36 | 14,31 | 1.208 |
| 25 Feb 2025 | 14,36 | -0,15 | -1,03% | 14,41 | 14,41 | 14,35 | 2.959 |
| 22 Feb 2025 | 14,51 | -0,02 | -0,14% | 14,59 | 14,63 | 14,51 | 2.699 |
| 21 Feb 2025 | 14,53 | 0,13 | 0,91% | 14,49 | 14,54 | 14,49 | 2.269 |
| 20 Feb 2025 | 14,3996 | 0,02 | 0,13% | 14,41 | 14,43 | 14,3996 | 1.852 |
| 19 Feb 2025 | 14,3804 | -0,22 | -1,48% | 14,40 | 14,40 | 14,33 | 3.634 |
| 15 Feb 2025 | 14,597 | 0,23 | 1,59% | 14,56 | 14,6197 | 14,56 | 5.177 |
| 14 Feb 2025 | 14,3683 | -0,05 | -0,36% | 14,22 | 14,3683 | 14,22 | 2.874 |
| 13 Feb 2025 | 14,42 | 0,18 | 1,24% | 14,36 | 14,46 | 14,36 | 7.878 |
| 12 Feb 2025 | 14,244 | -0,06 | -0,39% | 14,24 | 14,29 | 14,24 | 1.742 |
| 11 Feb 2025 | 14,30 | 0,04 | 0,28% | 14,24 | 14,30 | 14,22 | 1.346 |
| 08 Feb 2025 | 14,26 | 0,16 | 1,13% | 14,30 | 14,3708 | 14,26 | 8.198 |
| 07 Feb 2025 | 14,10 | 0,13 | 0,93% | 14,12 | 14,15 | 14,10 | 10.654 |
| 06 Feb 2025 | 13,9696 | -0,33 | -2,34% | 14,00 | 14,01 | 13,90 | 7.694 |
| 05 Feb 2025 | 14,3045 | 0,20 | 1,44% | 14,26 | 14,33 | 14,26 | 2.794 |
| 04 Feb 2025 | 14,1014 | -0,05 | -0,32% | 14,01 | 14,13 | 14,00 | 11.137 |
| 01 Feb 2025 | 14,1472 | -0,13 | -0,93% | 14,31 | 14,33 | 14,1472 | 1.472 |
| 31 Gen 2025 | 14,28 | 0,00 | -0,03% | 14,27 | 14,37 | 14,27 | 3.422 |
| 30 Gen 2025 | 14,2838 | 0,06 | 0,41% | 14,34 | 14,36 | 14,28 | 1.692 |
| 29 Gen 2025 | 14,226 | -0,04 | -0,31% | 14,23 | 14,23 | 14,19 | 1.240 |
| 28 Gen 2025 | 14,27 | -0,03 | -0,23% | 14,29 | 14,32 | 14,27 | 1.986 |
| 25 Gen 2025 | 14,3025 | 0,19 | 1,36% | 14,25 | 14,31 | 14,25 | 5.423 |
| 24 Gen 2025 | 14,11 | 0,00 | 0,00% | 14,11 | 14,11 | 14,11 | 0 |
| 23 Gen 2025 | 14,11 | -0,04 | -0,25% | 14,11 | 14,13 | 14,08 | 4.034 |
| 22 Gen 2025 | 14,1457 | 0,19 | 1,37% | 14,11 | 14,20 | 14,10 | 31.106 |
| 18 Gen 2025 | 13,9545 | 0,24 | 1,75% | 13,82 | 14,05 | 13,82 | 6.509 |
| 17 Gen 2025 | 13,715 | -0,08 | -0,57% | 13,74 | 13,74 | 13,69 | 2.472 |
| 16 Gen 2025 | 13,7935 | 0,00 | 0,02% | 13,82 | 13,82 | 13,77 | 870 |
| 15 Gen 2025 | 13,7902 | 0,33 | 2,42% | 13,78 | 13,81 | 13,78 | 1.894 |
| 14 Gen 2025 | 13,465 | 0,02 | 0,15% | 13,45 | 13,47 | 13,45 | 1.750 |
| 11 Gen 2025 | 13,445 | -0,31 | -2,25% | 13,58 | 13,58 | 13,42 | 8.271 |
| 09 Gen 2025 | 13,755 | 0,04 | 0,26% | 13,71 | 13,78 | 13,71 | 1.602 |
| 08 Gen 2025 | 13,72 | 0,11 | 0,80% | 13,79 | 13,82 | 13,72 | 9.253 |
| 07 Gen 2025 | 13,611 | 0,00 | 0,01% | 13,78 | 13,78 | 13,5801 | 2.965 |
| 04 Gen 2025 | 13,61 | -0,10 | -0,73% | 13,63 | 13,63 | 13,59 | 7.234 |
| 03 Gen 2025 | 13,71 | -0,41 | -2,90% | 13,75 | 13,78 | 13,71 | 4.654 |
| 01 Gen 2025 | 14,12 | -0,28 | -1,91% | 14,17 | 14,17 | 14,11 | 11.392 |
| 31 Dic 2024 | 14,395 | -0,60 | -4,00% | 14,46 | 14,46 | 14,39 | 7.831 |
| 28 Dic 2024 | 14,995 | -0,05 | -0,30% | 14,96 | 15,01 | 14,96 | 2.013 |
