Dati storici Repligen - RGEN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	165,66	172,00	151,82	163,63	656.387	1,39	0,84%
1 Mese	173,27	182,21	151,82	166,59	536.697	-6,22	-3,59%
3 Mesi	203,71	211,13	151,82	183,86	500.105	-36,66	-18,00%
6 Mesi	137,08	211,13	137,08	176,91	559.328	29,97	21,86%
1 Anno	157,23	211,13	110,45	165,81	579.938	9,82	6,25%
3 Anni	211,77	327,32	110,45	186,26	523.021	-44,72	-21,12%
5 Anni	66,23	327,32	65,20	162,06	506.642	100,82	152,23%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	167,05	0,74	0,44%	170,10	172,00	166,43	454.954
03 Mag 2024	166,31	7,95	5,02%	160,61	166,71	155,48	848.499
02 Mag 2024	158,36	-5,84	-3,56%	159,00	164,15	151,82	909.295
01 Mag 2024	164,20	-1,94	-1,17%	164,54	168,28	164,01	756.816
30 Apr 2024	166,14	-0,44	-0,26%	167,91	169,35	163,22	426.055
27 Apr 2024	166,58	0,92	0,56%	165,66	168,455	164,46	341.269
26 Apr 2024	165,66	-2,20	-1,31%	166,21	168,105	163,23	238.746
25 Apr 2024	167,86	-3,42	-2,00%	169,82	173,41	165,91	555.955
24 Apr 2024	171,28	13,80	8,76%	166,49	174,30	165,435	928.604
23 Apr 2024	157,48	0,34	0,22%	158,03	159,70	154,87	294.448
20 Apr 2024	157,14	0,08	0,05%	157,63	159,41	156,33	395.370
19 Apr 2024	157,06	-3,92	-2,44%	154,59	159,35	152,19	759.238
18 Apr 2024	160,98	-3,19	-1,94%	165,22	169,2089	160,16	520.489
17 Apr 2024	164,17	-2,22	-1,33%	165,96	166,21	160,91	609.323
16 Apr 2024	166,39	-5,14	-3,00%	173,76	174,73	165,89	447.313
13 Apr 2024	171,53	-4,55	-2,58%	174,01	174,615	169,74	682.973
12 Apr 2024	176,08	0,08	0,05%	175,35	176,875	174,92	339.191
11 Apr 2024	176,00	-5,92	-3,25%	176,43	177,925	175,02	421.831
10 Apr 2024	181,92	7,87	4,52%	174,57	182,21	174,57	383.743
09 Apr 2024	174,05	0,24	0,14%	173,51	175,83	172,9799	309.103
06 Apr 2024	173,81	0,87	0,50%	173,27	178,18	173,135	590.003
05 Apr 2024	172,94	-4,38	-2,47%	178,99	180,10	172,795	429.753