Dati storici Regis - RGS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,44	22,50	19,00	20,53	20.400	-2,33	-10,87%
1 Mese	24,50	27,03	19,00	22,57	31.849	-5,39	-22,00%
3 Mesi	23,79	27,35	19,00	23,37	26.958	-4,68	-19,67%
6 Mesi	19,57	29,28	17,00	23,32	41.751	-0,46	-2,35%
1 Anno	8,90	35,4999	3,8681	20,80	236.229	10,21	114,72%
3 Anni	9,68	35,4999	3,8681	20,62	207.240	9,43	97,42%
5 Anni	9,68	35,4999	3,8681	20,62	207.240	9,43	97,42%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	19,11	-0,27	-1,39%	19,10	19,925	17,50	23.240
07 Mar 2025	19,38	0,08	0,41%	19,00	19,8135	19,00	14.485
06 Mar 2025	19,30	-0,79	-3,93%	20,22	20,7394	19,13	14.816
05 Mar 2025	20,09	-1,39	-6,47%	21,01	21,17	19,79	37.629
04 Mar 2025	21,48	-1,01	-4,49%	22,50	22,50	21,25	17.167
01 Mar 2025	22,49	1,03	4,80%	21,44	22,49	21,03	17.901
28 Feb 2025	21,46	0,17	0,80%	21,51	21,88	20,9628	16.332
27 Feb 2025	21,29	-0,15	-0,70%	21,70	22,268	21,17	17.255
26 Feb 2025	21,44	1,09	5,36%	20,74	21,63	20,35	22.774
25 Feb 2025	20,35	-1,26	-5,83%	21,88	21,88	20,25	27.058
22 Feb 2025	21,61	-0,76	-3,40%	22,72	22,75	20,70	29.245
21 Feb 2025	22,37	-1,08	-4,61%	23,61	23,61	22,3214	14.094
20 Feb 2025	23,45	0,55	2,40%	23,01	24,18	23,01	36.573
19 Feb 2025	22,90	-1,05	-4,38%	23,50	24,45	22,50	40.524
15 Feb 2025	23,95	1,33	5,88%	23,00	23,96	22,22	21.843
14 Feb 2025	22,62	1,52	7,20%	20,99	22,7809	20,99	40.925
13 Feb 2025	21,10	-5,69	-21,24%	22,89	23,60	20,99	112.364
12 Feb 2025	26,79	0,89	3,44%	25,64	27,03	24,00	72.515
11 Feb 2025	25,90	1,60	6,58%	24,75	26,00	23,41	33.981