RBTCEUR

RSK (RBTCEUR)

Acquistare
Vendere

Serie storiche RSK

Data Chiusura Var. Var. (%) Apertura Max Min Volume
19 Giu 2021 30.032,82 -1.702,46 -5,36% 31.699,48 31.906,87 29.606,13 4,00
18 Giu 2021 31.735,29 21,51 0,07% 31.990,13 32.912,41 31.332,09 15,00
17 Giu 2021 31.713,78 -1.109,86 -3,38% 32.641,91 33.228,14 31.593,53 13,00
16 Giu 2021 32.823,64 -220,71 -0,67% 13.788,71 33.715,00 13.788,71 12,00
15 Giu 2021 33.044,35 1.310,89 4,13% 26.863,23 33.601,42 13.500,02 15,00
14 Giu 2021 31.733,46 2.409,39 8,22% 29.228,96 32.247,85 28.665,18 9,00
13 Giu 2021 29.324,07 -1.022,78 -3,37% 30.225,70 30.362,26 12.736,19 4,00
12 Giu 2021 30.346,85 194,12 0,64% 29.900,95 30.686,78 29.295,67 8,00
11 Giu 2021 30.152,73 -399,00 -1,31% 30.286,86 31.257,18 29.025,71 15,00
10 Giu 2021 30.551,73 3.291,59 12,07% 26.863,23 30.631,02 11.879,54 11,00
09 Giu 2021 27.260,15 -510,32 -1,84% 45.794,98 46.681,51 25.483,56 9,00
08 Giu 2021 27.770,47 -1.669,17 -5,67% 29.624,40 30.264,42 20.568,35 8,00
07 Giu 2021 29.439,64 384,46 1,32% 29.251,01 29.958,45 28.909,87 3,00
06 Giu 2021 29.055,18 -1.307,79 -4,31% 30.330,22 31.139,42 28.696,38 3,00
05 Giu 2021 30.362,96 -1.829,71 -5,68% 31.859,80 31.859,80 29.274,39 15,00
04 Giu 2021 32.192,67 1.421,47 4,62% 30.768,50 32.192,67 30.310,68 5,00
03 Giu 2021 30.771,20 752,29 2,51% 29.952,44 31.168,18 29.337,49 14,00
02 Giu 2021 30.018,91 -518,02 -1,70% 30.723,33 30.894,73 29.137,68 4,00
01 Giu 2021 30.536,93 1.269,58 4,34% 29.447,00 30.553,69 28.069,96 8,00
31 Mag 2021 29.267,35 828,22 2,91% 28.311,62 29.867,43 27.458,29 3,00
30 Mag 2021 28.439,13 -927,79 -3,16% 29.349,62 30.451,99 27.618,78 16,00
29 Mag 2021 29.366,92 -2.118,51 -6,73% 31.328,38 31.689,09 28.553,44 12,00
28 Mag 2021 31.485,43 -769,99 -2,39% 22.136,97 33.063,38 22.136,97 31,00
27 Mag 2021 32.255,42 1.160,21 3,73% 31.160,15 33.126,80 30.904,76 8,00
26 Mag 2021 31.095,21 -431,07 -1,37% 31.719,30 32.361,88 29.834,00 8,00
25 Mag 2021 31.526,28 3.307,21 11,72% 28.481,10 32.597,73 28.216,96 34,00
24 Mag 2021 28.219,06 -2.459,26 -8,02% 30.169,57 31.174,58 25.520,24 9,00
23 Mag 2021 30.678,32 811,25 2,72% 45.794,98 46.681,51 29.118,61 3,00
22 Mag 2021 29.867,06 -2.793,50 -8,55% 33.061,59 34.033,84 27.355,31 6,00
21 Mag 2021 32.660,56 2.761,63 9,24% 29.965,14 34.920,77 28.377,30 13,00
20 Mag 2021 29.898,93 -4.914,50 -14,12% 34.440,04 35.117,68 26.735,97 15,00
19 Mag 2021 34.813,43 -825,79 -2,32% 35.913,97 37.267,17 34.409,87 7,00
18 Mag 2021 35.639,23 -1.754,24 -4,69% 37.703,15 37.703,15 34.018,52 9,00
17 Mag 2021 37.393,47 -1.093,83 -2,84% 45.794,98 46.681,51 36.376,47 8,00
16 Mag 2021 38.487,30 -2.022,12 -4,99% 40.625,01 41.065,20 38.341,83 9,00
15 Mag 2021 40.509,43 252,99 0,63% 40.718,82 41.834,60 39.738,61 13,00
14 Mag 2021 40.256,44 -1.424,65 -3,42% 38.994,33 41.976,71 38.413,84 7,00
13 Mag 2021 41.681,09 -3.793,56 -8,34% 45.794,98 46.681,51 41.263,67 18,00
12 Mag 2021 45.474,65 561,98 1,25% 44.712,51 45.805,27 43.938,01 13,00
11 Mag 2021 44.912,67 -2.039,36 -4,34% 46.922,15 47.706,39 43.084,95 13,00
10 Mag 2021 46.952,03 463,05 1,00% 46.715,76 47.611,28 42.883,58 13,00
09 Mag 2021 46.488,98 118,33 0,26% 46.462,93 48.230,14 45.891,83 13,00
08 Mag 2021 46.370,65 -232,57 -0,50% 46.888,20 47.572,89 45.216,28 15,00
07 Mag 2021 46.603,22 -379,99 -0,81% 46.996,15 47.838,90 32.753,78 10,00
06 Mag 2021 46.983,22 2.507,98 5,64% 44.582,40 47.505,63 44.407,36 7,00
05 Mag 2021 44.475,24 -2.640,36 -5,60% 46.312,33 46.895,64 43.845,82 12,00
04 Mag 2021 47.115,59 1.418,40 3,10% 45.820,07 48.257,10 45.820,07 14,00
03 Mag 2021 45.697,19 -1.673,40 -3,53% 47.273,32 47.554,46 45.348,32 11,00
02 Mag 2021 47.370,59 397,27 0,85% 47.167,61 47.648,99 46.168,18 12,00
01 Mag 2021 46.973,33 3.659,12 8,45% 43.335,79 46.973,33 42.833,77 7,00
30 Apr 2021 43.314,21 -1.491,87 -3,33% 45.010,39 45.043,68 42.401,60 5,00
29 Apr 2021 44.806,08 206,28 0,46% 44.741,48 46.048,66 43.363,47 10,00
28 Apr 2021 44.599,80 999,89 2,29% 43.574,03 45.422,71 41.038,21 9,00
27 Apr 2021 43.599,91 3.776,77 9,48% 41.161,80 51.124,74 39.762,14 33,00
26 Apr 2021 39.823,14 -1.125,43 -2,75% 40.786,64 41.568,48 38.442,65 12,00
25 Apr 2021 40.948,58 -339,64 -0,82% 41.161,80 41.708,11 39.762,14 6,00
24 Apr 2021 41.288,22 -1.854,42 -4,30% 42.681,24 43.247,87 38.616,85 9,00
23 Apr 2021 43.142,64 -1.689,50 -3,77% 44.359,94 45.542,25 41.236,68 15,00
22 Apr 2021 44.832,14 -2.183,44 -4,64% 47.051,62 47.212,62 44.272,92 10,00
21 Apr 2021 47.015,58 2.218,13 4,95% 12.988,21 47.359,67 12.985,32 17,00
20 Apr 2021 44.797,45 -1.346,84 -2,92% 48.211,41 49.771,00 42.544,52 28,00
19 Apr 2021 46.144,29 -3.214,00 -6,51% 49.434,61 49.905,62 42.894,98 10,00
18 Apr 2021 49.358,29 -866,28 -1,72% 50.498,70 51.952,64 49.159,21 11,00
17 Apr 2021 50.224,56 -1.753,68 -3,37% 51.874,51 52.456,70 48.835,58 15,00
16 Apr 2021 51.978,24 1.797,71 3,58% 51.688,29 53.048,02 50.286,25 27,00
15 Apr 2021 50.180,53 -1.105,13 -2,15% 51.214,27 54.192,25 48.316,27 45,00
14 Apr 2021 51.285,66 149,39 0,29% 50.446,68 66.110,28 49.305,28 16,00
13 Apr 2021 51.136,27 657,55 1,30% 50.255,73 51.711,47 14.364,26 4,00
12 Apr 2021 50.478,72 398,43 0,80% 50.069,15 51.113,38 49.719,06 2,00
11 Apr 2021 50.080,29 1.584,60 3,27% 48.211,41 50.705,28 47.608,78 3,00
10 Apr 2021 48.495,69 719,23 1,51% 13.764,89 49.701,48 13.763,70 3,00
09 Apr 2021 47.776,46 776,03 1,65% 46.422,06 48.195,15 46.322,49 2,00
08 Apr 2021 47.000,43 -1.898,52 -3,88% 48.895,80 49.025,28 46.026,48 2,00
07 Apr 2021 48.898,95 -820,43 -1,65% 50.036,21 50.071,46 48.342,63 2,00
06 Apr 2021 49.719,38 920,47 1,89% 49.129,90 50.124,69 47.743,88 16,00
05 Apr 2021 48.798,91 -209,98 -0,43% 49.063,70 49.759,37 47.712,24 2,00
04 Apr 2021 49.008,88 -432,38 -0,87% 49.156,99 50.755,02 48.580,62 3,00
03 Apr 2021 49.441,27 1.134,36 2,35% 48.238,12 51.192,78 47.777,43 4,00
02 Apr 2021 48.306,91 -324,18 -0,67% 50.399,06 50.828,61 48.126,70 3,00
01 Apr 2021 48.631,09 -1.630,15 -3,24% 50.399,06 50.828,61 48.386,56 2,00
31 Mar 2021 50.261,23 2.054,61 4,26% 48.326,88 50.578,53 47.505,93 3,00
30 Mar 2021 48.206,62 453,89 0,95% 47.971,44 49.889,43 47.336,36 2,00
29 Mar 2021 47.752,73 -843,02 -1,73% 48.197,15 48.732,68 46.557,69 1,00
28 Mar 2021 48.595,75 1.104,29 2,33% 47.924,44 48.874,65 46.243,59 1,00
27 Mar 2021 47.491,45 3.021,00 6,79% 44.977,12 47.549,72 44.056,91 1,00
26 Mar 2021 44.470,45 -851,04 -1,88% 44.862,20 45.679,85 42.693,31 2,00
25 Mar 2021 45.321,50 -1.390,44 -2,98% 46.449,28 50.752,64 44.289,11 1,00
24 Mar 2021 46.711,94 -399,35 -0,85% 47.110,22 47.801,93 44.666,53 1,00
23 Mar 2021 47.111,28 -1.924,47 -3,92% 48.769,46 57.385,73 22.757,09 1,00
22 Mar 2021 49.035,75 -388,99 -0,79% 49.309,66 49.638,11 47.413,01 1,00
21 Mar 2021 49.424,74 -370,39 -0,74% 49.764,32 50.907,74 49.253,22 1,00
La tua Cronologia
COIN
RBTCEUR
RSK
Registrati ora per visualizzare questi strumenti nella tua watchlist streaming.

Il Monitor ADVFN ti permette di visualizzare fino a 110 titoli ed รจ completamente gratuito.

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

P: V: D:20210619 22:04:02