Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Home
Investire
Azioni
Europa
EU
Rexel SA (RXL)
Rexel SA (RXL) Storico

Rexel SA (RXL)

38,62

0,23

(0,60%)

Chiuso 07 Luglio 5:30PM

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	1.58	4.2656587473	37.04	38.62	36.9	687717	37.79009251	DE
4	2.54	7.0399113082	36.08	38.62	35.46	647453	37.20596524	DE
12	1.58	4.2656587473	37.04	39.21	33.84	724030	36.91852225	DE
26	4.73	13.9569194453	33.89	39.21	30.65	733311	35.99844858	DE
52	13.11	51.3916111329	25.51	39.21	25.27	701948	32.88368248	DE
156	16.36	73.4950584007	22.26	39.21	18.08	721769	26.71804182	DE
260	20.315	110.980606392	18.305	39.21	13.61	797576	23.00969524	DE

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1783355400	38.62	0.23	0.60	38.34	38.62	37.53	573955
1783096200	38.39	0.69	1.83	38.1	38.47	37.94	575113
1783009800	37.7	0.22	0.59	37.37	38.16	36.98	541965
1782923400	37.48	-0.73	-1.91	38.3	38.3	37.38	688792
1782837000	38.21	0.91	2.44	37.71	38.24	37.58	656399
1782750600	37.3	0.44	1.19	37.04	37.66	36.9	830562
1782491400	36.86	-0.44	-1.18	37.33	38.13	36.62	540369
1782405000	37.3	0.45	1.22	37.02	37.5	36.88	710214
1782318600	36.85	-0.28	-0.75	37.29	37.29	36.5	954277
1782232200	37.13	-1.25	-3.26	38.2	38.2	36.84	538258
1782145800	38.38	0.37	0.97	38.07	38.38	37.79	550999
1781886600	38.01	-0.56	-1.45	38.41	38.83	38.01	1718129
1781800200	38.57	0.6	1.58	37.91	38.62	37.63	774113
1781713800	37.97	0.72	1.93	37.31	38.36	37.27	856379
1781627400	37.25	0.91	2.50	36.49	37.25	36.49	744395
1781541000	36.34	-0.08	-0.22	37	37.34	36.32	779685
1781281800	36.42	0.49	1.36	36.26	36.8	36.18	423833
1781195400	35.93	0.29	0.81	35.76	36.16	35.46	439406
1781109000	35.64	-0.4	-1.11	36.1	36.26	35.55	590691
1781022600	36.04	-0.39	-1.07	36.41	37.06	35.98	578344
1780936200	36.43	-0.28	-0.76	36.08	36.77	35.86	422325
1780677000	36.71	-0.35	-0.94	36.91	37.15	36.43	560826
1780590600	37.06	-0.01	-0.03	37.04	37.44	36.58	786281
1780504200	37.07	-0.31	-0.83	37.05	37.27	36.67	549967
1780417800	37.38	1.08	2.98	36.6	37.47	36.57	473681
1780331400	36.3	-0.51	-1.39	36.8	37.2	36.16	566107
1780072200	36.81	-0.15	-0.41	37.09	37.32	36.81	1266281
1779985800	36.96	-0.59	-1.57	37.31	37.31	36.59	616218
1779899400	37.55	0.5	1.35	37.04	37.74	37	744703
1779813000	37.05	-0.32	-0.86	37.29	37.35	36.78	600675
1779726600	37.37	0.68	1.85	37	37.38	37	334586
1779467400	36.69	0.76	2.12	36.1	36.77	35.91	706815
1779381000	35.93	-0.34	-0.94	36.18	36.3	35.51	593104
1779294600	36.27	1.02	2.89	35.28	36.45	35.28	611727
1779208200	35.25	-1.07	-2.95	36.14	36.15	34.94	557675
1779121800	36.32	-0.88	-2.37	37.05	37.24	36.02	618066
1778862600	37.2	0	0.00	37.83	38.01	36.88	805796
1778776200	37.2	0	0.00	37.2	37.2	37.2	0
1778689800	37.2	0	0.00	37.2	37.2	37.2	0
1778603400	37.2	0	0.00	37.2	37.2	37.2	0
1778517000	37.2	-1	-2.62	37.15	37.2	36.59	716627
1778257800	38.2	0.45	1.19	38.03	38.27	37.75	757921
1778171400	37.75	-0.69	-1.80	38.32	39.08	37.75	1009041
1778085000	38.44	1.2	3.22	36.91	38.44	36.4	983053
1777998600	37.24	1.39	3.88	35.94	37.45	35.87	936707
1777912200	35.85	0.09	0.25	35.88	36.36	35.57	653207
1777566600	35.76	1.53	4.47	34.17	35.76	33.84	1262949
1777480200	34.23	-0.08	-0.23	34.34	34.76	34.04	901779
1777393800	34.31	-0.31	-0.90	34.65	35.01	34.29	671968
1777307400	34.62	-0.68	-1.93	35.3	35.39	34.38	697500
1777048200	35.3	0.08	0.23	35.02	35.3	34.46	757622
1776961800	35.22	0	0.00	35.22	35.22	35.22	0
1776875400	35.22	-1.53	-4.16	35.69	36.4	34.89	843392
1776789000	36.75	-0.61	-1.63	37.56	37.67	36.75	809660
1776702600	37.36	-1.12	-2.91	37.76	38.21	37.36	622655
1776443400	38.48	0.12	0.31	38.18	39.21	38.1	708392
1776357000	38.36	0.98	2.62	37.52	38.43	37.52	593320
1776270600	37.38	-0.29	-0.77	37.53	37.74	37.17	604783
1776184200	37.67	0.59	1.59	37.3	37.67	36.99	1704046
1776097800	37.08	-0.97	-2.55	37.04	37.27	36.45	1191651
1775838600	38.05	0.34	0.90	37.73	38.26	37.56	580707
1775752200	37.71	1.19	3.26	37.98	38	36.98	551395
1775665800	36.52	2.62	7.73	35.3	37.03	35.3	911268
1775579400	33.9	-0.55	-1.60	34.39	34.8	33.72	612617

DJ BRIC 50 DR Index USD

DJ US Distillers and Vin...

DJ Europe Telecommunicat...

DJ US Thematic Short Siz...

DJ Commodity Index Cotto...

Forgent Power Solutions

WisdomTree Strategic Met...

Suzuki Motor (PK)

Electriq Power (EM)

Jpmorgan Chase Financial...

KMF vs Sterling

DJ Cyprus 10 Titans

DJ Emerging Markets Cons...

Delayed Upgrade Clock

Assistenza: support@advfn.it

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

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.