Dati storici Rand Capital - RAND

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	22,0201	24,00	18,70	21,76	23.650	1,98	8,99%
1 Mese	24,29	31,89	18,70	24,76	22.757	-0,29	-1,19%
3 Mesi	19,30	31,89	16,50	23,00	15.939	4,70	24,35%
6 Mesi	16,29	31,89	15,9999	21,96	9.704	7,71	47,33%
1 Anno	14,21	31,89	13,685	20,85	5.898	9,79	68,90%
3 Anni	15,09	31,89	12,50	18,98	2.742	8,91	59,05%
5 Anni	2,88	31,89	1,36	7,84	8.527	21,12	733,33%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	23,375	3,96	20,37%	19,04	23,99	18,72	38.602
10 Mar 2025	19,42	-2,59	-11,77%	22,2844	22,2844	18,70	23.816
08 Mar 2025	22,0101	0,00	0,00%	22,01	22,67	22,01	20.922
07 Mar 2025	22,01	-0,36	-1,61%	22,02	22,9899	22,01	19.010
06 Mar 2025	22,37	-0,43	-1,89%	22,82	22,83	21,6379	29.826
05 Mar 2025	22,80	-1,24	-5,16%	24,00	24,00	22,01	27.811
04 Mar 2025	24,04	1,59	7,08%	23,52	25,42	22,01	32.975
01 Mar 2025	22,45	-3,05	-11,96%	25,45	25,50	22,43	43.925
28 Feb 2025	25,50	-0,45	-1,73%	25,98	26,00	25,50	11.203
27 Feb 2025	25,95	-0,27	-1,03%	27,00	27,00	25,0499	17.787
26 Feb 2025	26,22	-1,78	-6,36%	28,00	28,00	25,00	39.593
25 Feb 2025	28,00	-0,10	-0,36%	28,00	28,99	27,5001	24.364
22 Feb 2025	28,10	-0,40	-1,40%	28,50	31,89	27,80	39.076
21 Feb 2025	28,50	0,59	2,13%	28,00	28,9601	27,142	21.701
20 Feb 2025	27,9063	0,61	2,22%	27,07	27,9066	26,9999	9.318
19 Feb 2025	27,30	1,27	4,88%	26,04	28,00	26,04	17.235
15 Feb 2025	26,03	-0,50	-1,88%	26,46	27,985	25,01	17.293
14 Feb 2025	26,53	2,27	9,33%	24,00	28,50	24,00	24.836
13 Feb 2025	24,265	0,23	0,98%	23,90	24,6264	23,90	9.764