Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Rize Circular
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 429,65 | 2,70 | 0,63% | 429,65 | 429,65 | 429,65 | 2 |
| 18 Mar 2025 | 426,95 | -1,60 | -0,37% | 426,95 | 426,95 | 426,95 | 23 |
| 17 Mar 2025 | 428,55 | 4,40 | 1,04% | 428,55 | 428,55 | 428,55 | 3 |
| 14 Mar 2025 | 424,15 | 8,27 | 1,99% | 424,15 | 424,15 | 424,15 | 1 |
| 13 Mar 2025 | 415,875 | -4,93 | -1,17% | 415,875 | 415,875 | 415,875 | 8 |
| 12 Mar 2025 | 420,80 | -2,83 | -0,67% | 420,80 | 420,80 | 420,80 | 0 |
| 11 Mar 2025 | 423,625 | -9,10 | -2,10% | 423,625 | 423,625 | 423,625 | 0 |
| 10 Mar 2025 | 432,725 | 0,80 | 0,19% | 434,25 | 434,25 | 432,70 | 120 |
| 07 Mar 2025 | 431,925 | -2,95 | -0,68% | 431,925 | 431,925 | 431,925 | 8 |
| 06 Mar 2025 | 434,875 | 5,13 | 1,19% | 434,875 | 434,875 | 434,875 | 1 |
| 05 Mar 2025 | 429,75 | 5,40 | 1,27% | 429,75 | 429,75 | 429,75 | 0 |
| 04 Mar 2025 | 424,35 | -17,98 | -4,06% | 432,55 | 432,55 | 424,35 | 230 |
| 03 Mar 2025 | 442,325 | -0,78 | -0,17% | 449,90 | 449,90 | 442,325 | 237 |
| 28 Feb 2025 | 443,10 | -2,13 | -0,48% | 439,35 | 443,35 | 439,35 | 166 |
| 27 Feb 2025 | 445,225 | -3,68 | -0,82% | 450,40 | 450,40 | 445,225 | 130 |
| 26 Feb 2025 | 448,90 | 1,22 | 0,27% | 452,25 | 452,90 | 448,90 | 24 |
| 25 Feb 2025 | 447,675 | -1,90 | -0,42% | 447,675 | 447,675 | 447,675 | 87 |
| 24 Feb 2025 | 449,575 | -3,58 | -0,79% | 453,70 | 456,35 | 449,575 | 798 |
| 21 Feb 2025 | 453,15 | -3,35 | -0,73% | 455,00 | 455,05 | 453,15 | 35 |
| 20 Feb 2025 | 456,50 | -6,10 | -1,32% | 456,50 | 456,50 | 456,50 | 1 |
| 19 Feb 2025 | 462,60 | -4,50 | -0,96% | 462,60 | 462,60 | 462,60 | 0 |
| 18 Feb 2025 | 467,10 | -0,15 | -0,03% | 467,10 | 467,10 | 467,10 | 0 |
| 17 Feb 2025 | 467,25 | 2,32 | 0,50% | 467,25 | 467,25 | 467,25 | 11 |
| 14 Feb 2025 | 464,925 | 2,13 | 0,46% | 464,925 | 464,925 | 464,925 | 1 |
| 13 Feb 2025 | 462,80 | 2,68 | 0,58% | 462,80 | 462,80 | 462,80 | 108 |
| 12 Feb 2025 | 460,125 | -6,43 | -1,38% | 460,125 | 460,125 | 460,125 | 1 |
| 11 Feb 2025 | 466,55 | 4,88 | 1,06% | 466,55 | 466,55 | 466,55 | 23 |
| 10 Feb 2025 | 461,675 | 0,85 | 0,18% | 464,25 | 466,25 | 461,675 | 25 |
| 07 Feb 2025 | 460,825 | -3,18 | -0,68% | 460,825 | 460,825 | 460,825 | 39 |
| 06 Feb 2025 | 464,00 | 6,75 | 1,48% | 464,00 | 464,00 | 464,00 | 2 |
| 05 Feb 2025 | 457,25 | -1,35 | -0,29% | 457,25 | 457,25 | 457,25 | 543 |
| 04 Feb 2025 | 458,60 | 2,18 | 0,48% | 458,60 | 458,60 | 458,60 | 1 |
| 03 Feb 2025 | 456,425 | -9,10 | -1,95% | 458,60 | 458,60 | 446,85 | 13 |
| 31 Gen 2025 | 465,525 | 1,85 | 0,40% | 465,525 | 465,525 | 465,525 | 1 |
| 30 Gen 2025 | 463,675 | 3,07 | 0,67% | 466,65 | 476,00 | 463,675 | 15 |
| 29 Gen 2025 | 460,60 | -0,10 | -0,02% | 460,60 | 460,60 | 460,60 | 0 |
| 28 Gen 2025 | 460,70 | 1,13 | 0,24% | 460,70 | 460,70 | 460,70 | 0 |
| 27 Gen 2025 | 459,575 | -1,53 | -0,33% | 461,45 | 461,45 | 459,575 | 3 |
| 24 Gen 2025 | 461,10 | -4,18 | -0,90% | 461,10 | 461,10 | 461,10 | 0 |
| 23 Gen 2025 | 465,275 | -0,05 | -0,01% | 465,275 | 465,275 | 465,275 | 0 |
| 22 Gen 2025 | 465,325 | -1,18 | -0,25% | 465,325 | 465,325 | 465,325 | 0 |
| 21 Gen 2025 | 466,50 | 4,25 | 0,92% | 466,50 | 466,50 | 466,50 | 0 |
| 20 Gen 2025 | 462,25 | -2,20 | -0,47% | 462,25 | 462,25 | 462,25 | 0 |
| 17 Gen 2025 | 464,45 | 5,90 | 1,29% | 464,45 | 464,45 | 464,45 | 0 |
| 16 Gen 2025 | 458,55 | 3,10 | 0,68% | 458,55 | 458,55 | 458,55 | 0 |
| 15 Gen 2025 | 455,45 | 6,43 | 1,43% | 455,45 | 455,45 | 455,45 | 7 |
| 14 Gen 2025 | 449,025 | 4,02 | 0,90% | 449,025 | 449,025 | 449,025 | 9 |
| 13 Gen 2025 | 445,00 | 3,07 | 0,70% | 439,75 | 445,00 | 439,75 | 109 |
| 10 Gen 2025 | 441,925 | 1,45 | 0,33% | 441,925 | 441,925 | 441,925 | 6 |
| 09 Gen 2025 | 440,475 | 0,00 | 0,00% | 440,475 | 440,475 | 440,475 | 1 |
| 08 Gen 2025 | 440,475 | -2,85 | -0,64% | 443,70 | 443,70 | 440,475 | 293 |
| 07 Gen 2025 | 443,325 | 1,32 | 0,30% | 443,325 | 443,325 | 443,325 | 6 |
| 06 Gen 2025 | 442,00 | 5,00 | 1,14% | 442,00 | 442,00 | 442,00 | 46 |
| 03 Gen 2025 | 437,00 | -4,85 | -1,10% | 437,00 | 437,00 | 437,00 | 15 |
| 02 Gen 2025 | 441,85 | 6,58 | 1,51% | 440,90 | 441,85 | 440,90 | 169 |
| 31 Dic 2024 | 435,275 | 0,00 | 0,00% | 435,275 | 435,275 | 435,275 | 0 |
| 30 Dic 2024 | 435,275 | -2,33 | -0,53% | 433,10 | 435,275 | 433,10 | 128 |
| 27 Dic 2024 | 437,60 | 0,43 | 0,10% | 444,00 | 444,00 | 437,60 | 357 |
| 24 Dic 2024 | 437,175 | 0,00 | 0,00% | 437,175 | 437,175 | 437,175 | 0 |
| 23 Dic 2024 | 437,175 | -3,38 | -0,77% | 442,05 | 444,45 | 437,175 | 5 |
| 20 Dic 2024 | 440,55 | 0,95 | 0,22% | 440,55 | 440,55 | 440,55 | 0 |
