Dati storici Rubis - RUI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	33,52	34,30	31,56	33,26	279.590	-0,96	-2,86%
1 Mese	27,76	34,30	27,34	32,31	411.875	4,80	17,29%
3 Mesi	23,58	34,30	22,98	28,30	299.579	8,98	38,08%
6 Mesi	21,48	34,30	19,63	25,58	241.781	11,08	51,58%
1 Anno	26,52	34,30	19,63	24,62	206.856	6,04	22,78%
3 Anni	39,46	42,64	19,63	26,88	225.052	-6,90	-17,49%
5 Anni	48,00	57,45	19,63	33,13	222.464	-15,44	-32,17%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Apr 2024	32,80	0,00	0,00%	32,76	33,24	32,64	219.159
16 Apr 2024	32,80	-0,66	-1,97%	33,00	33,14	31,56	445.862
15 Apr 2024	33,46	-0,28	-0,83%	33,74	33,84	33,38	204.685
12 Apr 2024	33,74	-0,06	-0,18%	34,10	34,30	33,64	275.450
11 Apr 2024	33,80	0,20	0,60%	33,52	34,10	33,42	252.796
10 Apr 2024	33,60	-0,16	-0,47%	33,74	33,92	33,20	225.213
09 Apr 2024	33,76	-0,28	-0,82%	34,08	34,24	33,76	152.329
08 Apr 2024	34,04	0,36	1,07%	34,02	34,20	33,84	321.942
05 Apr 2024	33,68	0,02	0,06%	33,26	33,80	33,18	272.747
04 Apr 2024	33,66	-0,50	-1,46%	34,10	34,18	33,34	367.215
03 Apr 2024	34,16	1,12	3,39%	33,20	34,28	32,74	527.595
02 Apr 2024	33,04	0,30	0,92%	33,18	33,98	33,04	696.949
28 Mar 2024	32,74	0,56	1,74%	32,40	33,56	32,40	588.098
27 Mar 2024	32,18	0,58	1,84%	32,24	32,52	31,84	821.552
26 Mar 2024	31,60	3,50	12,46%	29,12	31,68	28,90	1.139.488
25 Mar 2024	28,10	0,70	2,55%	27,42	28,28	27,36	524.806
22 Mar 2024	27,40	-0,02	-0,07%	27,40	27,68	27,34	183.347
21 Mar 2024	27,42	-0,22	-0,80%	27,76	27,80	27,38	194.512
20 Mar 2024	27,64	0,22	0,80%	27,30	27,74	27,30	236.786
19 Mar 2024	27,42	0,10	0,37%	27,36	27,52	27,24	241.939
18 Mar 2024	27,32	0,32	1,19%	27,24	27,46	27,02	175.386