Dati storici Rapid7 - RPD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	40,29	42,88	38,33	40,54	813.722	2,57	6,38%
1 Mese	38,87	42,98	38,33	40,77	907.170	3,99	10,26%
3 Mesi	38,02	42,98	33,15	38,68	715.083	4,84	12,73%
6 Mesi	39,05	44,28	32,945	38,39	821.538	3,81	9,76%
1 Anno	52,28	61,865	32,945	44,50	829.553	-9,42	-18,02%
3 Anni	132,67	132,67	26,485	51,48	844.554	-89,81	-67,69%
5 Anni	55,20	145,00	26,485	58,10	741.434	-12,34	-22,36%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	42,86	0,42	0,99%	42,52	43,092	42,26	861.437
22 Nov 2024	42,44	1,38	3,36%	41,31	42,88	41,31	1.168.541
21 Nov 2024	41,06	2,04	5,23%	39,06	41,18	38,89	697.443
20 Nov 2024	39,02	-0,31	-0,79%	38,57	39,28	38,33	910.138
19 Nov 2024	39,33	-0,65	-1,63%	39,76	39,87	38,73	698.990
16 Nov 2024	39,98	-0,73	-1,79%	40,75	40,75	39,51	642.994
15 Nov 2024	40,71	-0,96	-2,30%	41,25	41,49	40,36	801.679
14 Nov 2024	41,67	-0,09	-0,22%	42,00	42,98	41,5553	724.114
13 Nov 2024	41,76	0,37	0,89%	41,17	41,84	40,95	588.216
12 Nov 2024	41,39	0,85	2,10%	41,10	41,79	40,66	624.043
09 Nov 2024	40,54	-0,74	-1,79%	40,84	41,425	39,80	1.005.350
08 Nov 2024	41,28	-0,32	-0,77%	40,95	42,88	39,61	1.151.797
07 Nov 2024	41,60	1,50	3,74%	42,19	42,67	41,01	1.243.476
06 Nov 2024	40,10	0,25	0,63%	39,86	40,46	39,12	1.017.131
05 Nov 2024	39,85	-0,10	-0,25%	39,86	40,045	39,445	488.981
01 Nov 2024	39,95	-0,47	-1,16%	40,75	40,77	39,91	621.344
31 Ott 2024	40,42	-0,88	-2,13%	41,70	41,80	40,17	903.358
30 Ott 2024	41,30	-0,30	-0,72%	41,44	42,27	41,26	622.595
29 Ott 2024	41,60	1,05	2,59%	40,49	41,90	40,49	1.122.468
28 Ott 2024	40,55	1,64	4,21%	39,36	42,52	38,855	2.858.740
26 Ott 2024	38,91	0,24	0,62%	38,87	39,67	38,495	359.297
25 Ott 2024	38,67	0,41	1,07%	38,53	38,94	38,235	324.617