Dati storici Rand Capital - RAND

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,04	33,50	26,04	28,01	20.332	2,06	7,91%
1 Mese	22,59	33,50	21,55	24,69	16.673	5,51	24,39%
3 Mesi	16,76	33,50	16,27	22,20	14.397	11,34	67,66%
6 Mesi	18,80	33,50	15,9999	21,29	7.717	9,30	49,47%
1 Anno	13,76	33,50	13,685	20,08	4.840	14,34	104,22%
3 Anni	15,46	33,50	12,50	18,18	2.388	12,64	81,76%
5 Anni	2,76	33,50	1,36	7,35	8.415	25,34	918,12%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
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%	27,66	28,9601	27,142	17.437
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	15.498
15 Feb 2025	26,03	-0,50	-1,88%	26,46	27,985	25,01	17.276
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%	24,06	24,6264	24,06	9.544
12 Feb 2025	24,03	0,23	0,97%	24,29	24,29	22,77	14.448
11 Feb 2025	23,80	1,00	4,39%	23,43	24,9499	23,29	37.011
08 Feb 2025	22,80	-0,21	-0,91%	23,3832	23,3975	22,50	20.138
07 Feb 2025	23,01	-0,02	-0,09%	22,99	23,29	22,81	9.715
06 Feb 2025	23,03	0,45	1,99%	22,84	23,2959	22,4255	7.834
05 Feb 2025	22,58	0,13	0,58%	22,482	22,70	22,20	6.958
04 Feb 2025	22,45	0,44	2,00%	22,155	22,5499	22,01	10.992
01 Feb 2025	22,01	-0,16	-0,72%	21,70	22,30	21,70	10.647
31 Gen 2025	22,1699	0,46	2,12%	22,17	22,25	22,00	6.461
30 Gen 2025	21,71	-0,54	-2,43%	22,23	22,23	21,55	10.145
29 Gen 2025	22,25	-0,46	-2,03%	22,74	22,74	21,55	25.918
28 Gen 2025	22,71	-0,03	-0,13%	22,59	22,74	22,15	23.529
25 Gen 2025	22,74	0,48	2,14%	22,14	22,82	22,05	18.748