Dati storici Rivian Automotive - RIVN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	12,24	12,63	11,2203	11,87	49.225.485	-0,335	-2,74%
1 Mese	10,29	13,10	9,50	10,87	52.398.333	1,62	15,69%
3 Mesi	13,10	14,08	9,50	11,02	36.993.222	-1,20	-9,12%
6 Mesi	11,11	18,855	9,50	12,83	37.782.027	0,795	7,16%
1 Anno	17,76	24,615	8,26	13,14	39.400.054	-5,86	-32,97%
3 Anni	110,08	123,40	8,26	21,29	30.869.484	-98,18	-89,19%
5 Anni	106,75	179,4699	8,26	24,50	31.133.133	-94,85	-88,85%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Dic 2024	11,87	-0,36	-2,94%	12,27	12,47	11,515	40.068.484
29 Nov 2024	12,23	0,01	0,08%	12,23	12,63	11,93	25.777.759
28 Nov 2024	12,22	0,67	5,80%	11,745	12,45	11,735	48.567.756
27 Nov 2024	11,55	-0,05	-0,43%	12,24	12,258	11,2203	79.057.736
26 Nov 2024	11,60	1,36	13,28%	10,51	11,84	10,51	89.095.370
23 Nov 2024	10,24	0,22	2,20%	10,105	10,57	10,04	29.679.323
22 Nov 2024	10,02	-0,03	-0,30%	10,02	10,39	9,92	34.208.626
21 Nov 2024	10,05	-0,12	-1,18%	10,09	10,47	9,91	23.840.897
20 Nov 2024	10,17	0,10	0,99%	10,08	10,3177	9,9202	32.709.513
19 Nov 2024	10,07	0,01	0,10%	10,05	10,72	9,85	50.353.647
16 Nov 2024	10,06	-0,25	-2,42%	10,07	10,07	9,55	77.364.697
15 Nov 2024	10,31	-1,72	-14,30%	11,7918	11,9099	10,22	79.325.139
14 Nov 2024	12,03	1,45	13,71%	11,77	13,10	11,71	117.196.122
13 Nov 2024	10,58	-0,46	-4,17%	10,85	10,87	10,50	30.966.976
12 Nov 2024	11,04	0,45	4,25%	10,67	11,25	10,25	45.649.738
09 Nov 2024	10,59	0,54	5,37%	10,12	10,72	9,83	56.556.666
08 Nov 2024	10,05	0,34	3,50%	9,95	10,2396	9,81	56.297.785
07 Nov 2024	9,71	-0,88	-8,31%	9,845	10,23	9,50	66.050.382
06 Nov 2024	10,59	0,30	2,92%	10,29	10,62	10,1709	17.547.767
05 Nov 2024	10,29	0,11	1,08%	10,28	10,549	10,25	19.771.608