Serie storiche Richtech Robotics
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
26 Mar 2025 | 2,32 | -0,18 | -7,20% | 2,46 | 2,625 | 2,20 | 11.851.884 |
25 Mar 2025 | 2,50 | -0,10 | -3,85% | 2,56 | 2,638 | 2,44 | 8.417.254 |
24 Mar 2025 | 2,60 | 0,34 | 15,04% | 2,41 | 2,65 | 2,345 | 16.236.067 |
21 Mar 2025 | 2,26 | 0,12 | 5,61% | 2,125 | 2,32 | 2,0307 | 11.190.605 |
20 Mar 2025 | 2,14 | 0,01 | 0,47% | 2,12 | 2,44 | 2,03 | 15.700.929 |
19 Mar 2025 | 2,13 | 0,23 | 11,81% | 2,10 | 2,29 | 2,00 | 15.597.750 |
18 Mar 2025 | 1,905 | -0,34 | -14,96% | 2,09 | 2,18 | 1,87 | 10.745.053 |
17 Mar 2025 | 2,24 | 0,55 | 32,54% | 1,7634 | 2,30 | 1,76 | 17.265.386 |
14 Mar 2025 | 1,69 | -0,03 | -1,74% | 1,77 | 1,87 | 1,67 | 10.172.324 |
13 Mar 2025 | 1,72 | 0,09 | 5,52% | 1,65 | 1,78 | 1,62 | 6.392.183 |
12 Mar 2025 | 1,63 | -0,02 | -1,21% | 1,7229 | 1,73 | 1,56 | 6.423.114 |
11 Mar 2025 | 1,65 | 0,22 | 15,38% | 1,435 | 1,68 | 1,43 | 8.486.914 |
10 Mar 2025 | 1,43 | -0,12 | -7,74% | 1,52 | 1,55 | 1,37 | 5.475.951 |
08 Mar 2025 | 1,55 | -0,01 | -0,64% | 1,58 | 1,62 | 1,46 | 5.005.233 |
07 Mar 2025 | 1,56 | -0,13 | -7,69% | 1,68 | 1,68 | 1,535 | 5.798.860 |
06 Mar 2025 | 1,69 | 0,05 | 3,05% | 1,6086 | 1,71 | 1,58 | 3.548.642 |
05 Mar 2025 | 1,64 | -0,07 | -4,09% | 1,6499 | 1,6991 | 1,53 | 6.462.383 |
04 Mar 2025 | 1,71 | -0,17 | -9,04% | 1,91 | 1,93 | 1,69 | 5.873.907 |
01 Mar 2025 | 1,88 | -0,02 | -1,05% | 1,85 | 1,985 | 1,82 | 4.706.030 |
28 Feb 2025 | 1,90 | -0,13 | -6,40% | 2,04 | 2,14 | 1,8201 | 9.266.123 |
27 Feb 2025 | 2,03 | 0,31 | 18,02% | 1,79 | 2,09 | 1,78 | 9.089.270 |
26 Feb 2025 | 1,72 | -0,16 | -8,51% | 1,855 | 1,91 | 1,615 | 10.583.034 |
25 Feb 2025 | 1,88 | -0,34 | -15,12% | 2,2005 | 2,23 | 1,85 | 11.384.795 |
22 Feb 2025 | 2,215 | -0,26 | -10,32% | 2,49 | 2,57 | 2,165 | 11.302.321 |
21 Feb 2025 | 2,47 | -0,08 | -3,14% | 2,50 | 2,51 | 2,35 | 6.505.186 |
20 Feb 2025 | 2,55 | -0,01 | -0,39% | 2,62 | 2,69 | 2,53 | 8.030.958 |
19 Feb 2025 | 2,56 | -0,19 | -6,91% | 2,7021 | 2,72 | 2,50 | 11.923.190 |
15 Feb 2025 | 2,75 | -0,29 | -9,54% | 2,875 | 2,9017 | 2,67 | 15.196.501 |
14 Feb 2025 | 3,04 | 0,40 | 15,15% | 2,80 | 3,12 | 2,6675 | 22.356.430 |
13 Feb 2025 | 2,64 | -0,07 | -2,58% | 2,65 | 2,80 | 2,63 | 10.564.423 |
12 Feb 2025 | 2,71 | -0,30 | -9,97% | 2,97 | 3,03 | 2,70 | 13.747.903 |
11 Feb 2025 | 3,01 | -0,13 | -4,14% | 2,98 | 3,41 | 2,86 | 31.102.689 |
08 Feb 2025 | 3,14 | 0,29 | 10,18% | 2,815 | 3,27 | 2,70 | 27.526.286 |
07 Feb 2025 | 2,85 | 0,49 | 20,76% | 2,48 | 2,96 | 2,46 | 27.421.222 |
06 Feb 2025 | 2,36 | -0,10 | -4,07% | 2,40 | 2,40 | 2,235 | 8.329.814 |
05 Feb 2025 | 2,46 | 0,10 | 4,24% | 2,44 | 2,555 | 2,40 | 5.990.093 |
04 Feb 2025 | 2,36 | -0,12 | -4,84% | 2,19 | 2,40 | 2,10 | 8.762.066 |
01 Feb 2025 | 2,48 | 0,06 | 2,48% | 2,58 | 2,76 | 2,32 | 20.240.216 |
31 Gen 2025 | 2,42 | -0,15 | -5,84% | 2,57 | 2,62 | 2,3513 | 12.130.516 |
30 Gen 2025 | 2,57 | -0,19 | -6,88% | 2,7202 | 2,73 | 2,50 | 8.427.835 |
29 Gen 2025 | 2,76 | -0,11 | -3,83% | 2,90 | 2,97 | 2,54 | 10.799.190 |
28 Gen 2025 | 2,87 | -0,44 | -13,29% | 3,00 | 3,1892 | 2,73 | 13.285.874 |
25 Gen 2025 | 3,31 | 0,08 | 2,48% | 3,55 | 3,84 | 3,23 | 25.377.053 |
24 Gen 2025 | 3,23 | 0,00 | 0,00% | 3,23 | 3,23 | 3,23 | 0 |
23 Gen 2025 | 3,23 | 0,11 | 3,53% | 3,21 | 3,90 | 3,08 | 32.372.689 |
22 Gen 2025 | 3,12 | 0,02 | 0,65% | 3,12 | 3,335 | 2,91 | 13.040.832 |
18 Gen 2025 | 3,10 | -0,19 | -5,78% | 3,34 | 3,34 | 2,93 | 18.602.974 |
17 Gen 2025 | 3,29 | 0,42 | 14,63% | 2,76 | 3,48 | 2,6002 | 37.014.607 |
16 Gen 2025 | 2,87 | 0,27 | 10,38% | 2,99 | 3,155 | 2,676 | 31.702.839 |
15 Gen 2025 | 2,60 | 0,48 | 22,64% | 2,30 | 3,26 | 2,30 | 56.235.359 |
14 Gen 2025 | 2,12 | -0,69 | -24,56% | 2,50 | 2,5834 | 1,97 | 25.503.398 |
11 Gen 2025 | 2,81 | -0,35 | -11,08% | 3,13 | 3,58 | 2,69 | 22.835.233 |
09 Gen 2025 | 3,16 | -0,71 | -18,35% | 3,52 | 3,52 | 2,80 | 31.919.704 |
08 Gen 2025 | 3,87 | -0,24 | -5,84% | 4,00 | 4,60 | 3,7188 | 36.486.967 |
07 Gen 2025 | 4,11 | 0,02 | 0,49% | 4,82 | 5,20 | 3,87 | 74.821.263 |
04 Gen 2025 | 4,09 | 1,68 | 69,71% | 2,5374 | 4,16 | 2,52 | 66.181.273 |
03 Gen 2025 | 2,41 | -0,29 | -10,74% | 2,7191 | 2,98 | 2,36 | 17.584.416 |
01 Gen 2025 | 2,70 | -0,79 | -22,64% | 3,07 | 3,26 | 2,43 | 24.992.958 |
31 Dic 2024 | 3,49 | 0,59 | 20,34% | 2,83 | 3,77 | 2,38 | 36.615.263 |
28 Dic 2024 | 2,90 | 0,23 | 8,61% | 2,90 | 3,50 | 2,53 | 41.062.323 |