Dati storici Repligen - RGEN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	167,75	181,66	163,90	169,86	729.143	-1,54	-0,92%
1 Mese	143,86	181,66	142,38	162,56	625.348	22,35	15,54%
3 Mesi	143,04	181,66	121,52	149,55	613.410	23,17	16,20%
6 Mesi	160,97	181,66	121,52	148,56	666.986	5,24	3,26%
1 Anno	192,05	211,13	113,50	153,12	641.071	-25,84	-13,45%
3 Anni	191,79	262,26	110,45	165,75	592.660	-25,58	-13,34%
5 Anni	101,59	327,32	78,41	169,70	535.245	64,62	63,61%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Feb 2025	166,21	-1,32	-0,79%	167,57	170,435	165,71	347.849
31 Gen 2025	167,53	-1,87	-1,10%	171,32	177,17	166,55	580.743
30 Gen 2025	169,40	-4,84	-2,78%	172,03	174,745	164,955	917.845
29 Gen 2025	174,24	6,23	3,71%	176,29	181,66	169,99	1.112.606
28 Gen 2025	168,01	2,12	1,28%	165,56	168,23	163,90	480.848
25 Gen 2025	165,89	-0,95	-0,57%	167,75	168,70	165,235	555.289
24 Gen 2025	166,84	0,00	0,00%	166,84	166,84	166,84	0
23 Gen 2025	166,84	-1,08	-0,64%	167,92	170,48	165,67	411.587
22 Gen 2025	167,92	7,41	4,62%	162,21	168,42	157,58	762.216
18 Gen 2025	160,51	-2,34	-1,44%	164,45	165,40	159,57	753.358
17 Gen 2025	162,85	5,56	3,53%	157,29	164,36	153,915	908.162
16 Gen 2025	157,29	0,74	0,47%	160,20	161,62	151,67	556.340
15 Gen 2025	156,55	-1,89	-1,19%	157,59	160,035	150,23	580.760
14 Gen 2025	158,44	3,58	2,31%	154,64	160,635	152,72	544.350
11 Gen 2025	154,86	0,16	0,10%	152,775	155,32	150,50	547.946
09 Gen 2025	154,70	1,20	0,78%	152,155	155,40	149,15	445.078
08 Gen 2025	153,50	-0,54	-0,35%	155,355	158,775	152,60	483.835
07 Gen 2025	154,04	4,14	2,76%	151,97	157,84	149,81	466.673
04 Gen 2025	149,90	6,85	4,79%	144,16	152,46	142,38	502.037