Dati storici Realty Income - O

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	52,19	53,16	50,65	51,53	5.970.816	0,715	1,37%
1 Mese	52,77	54,39	50,65	52,56	5.698.801	0,135	0,26%
3 Mesi	55,58	55,74	50,65	52,76	6.212.260	-2,68	-4,81%
6 Mesi	49,75	59,83	45,035	53,48	7.081.727	3,16	6,34%
1 Anno	60,80	64,18	45,035	55,12	5.897.553	-7,90	-12,99%
3 Anni	67,20	75,40	45,035	62,00	4.584.724	-14,30	-21,27%
5 Anni	68,49	84,92	38,00	62,56	3.755.708	-15,59	-22,76%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Apr 2024	52,03	0,75	1,46%	51,43	52,05	51,13	4.959.289
18 Apr 2024	51,28	0,48	0,94%	50,81	51,545	50,65	5.119.544
17 Apr 2024	50,80	-0,85	-1,65%	51,54	51,57	50,78	7.117.448
16 Apr 2024	51,65	-0,37	-0,71%	52,30	52,35	51,35	6.249.235
13 Apr 2024	52,02	-0,22	-0,42%	52,19	52,295	51,855	6.408.565
12 Apr 2024	52,24	0,10	0,19%	52,46	52,7599	52,095	5.722.988
11 Apr 2024	52,14	-2,24	-4,12%	53,06	53,36	51,70	7.573.098
10 Apr 2024	54,38	0,74	1,38%	53,77	54,39	53,70	3.401.863
09 Apr 2024	53,64	0,63	1,19%	53,05	53,665	52,94	4.006.392
06 Apr 2024	53,01	0,39	0,74%	52,24	53,16	51,97	4.715.236
05 Apr 2024	52,62	-0,15	-0,28%	52,91	53,45	52,45	3.918.242
04 Apr 2024	52,77	-0,10	-0,19%	52,84	52,97	52,5386	4.682.712
03 Apr 2024	52,87	-0,59	-1,10%	52,97	53,07	52,66	5.097.227
02 Apr 2024	53,46	-0,64	-1,18%	54,03	54,05	53,40	4.854.524
28 Mar 2024	54,10	0,33	0,61%	53,58	54,20	53,58	6.317.104
27 Mar 2024	53,77	1,17	2,22%	53,00	53,77	52,86	9.108.875
26 Mar 2024	52,60	0,43	0,82%	52,38	52,77	52,25	6.477.935
25 Mar 2024	52,17	0,09	0,17%	52,26	52,575	51,97	6.772.472
22 Mar 2024	52,08	-0,41	-0,78%	52,77	52,85	52,00	5.774.474
21 Mar 2024	52,49	0,05	0,10%	52,63	52,89	52,20	5.065.648
20 Mar 2024	52,44	0,34	0,65%	51,89	52,49	51,64	4.054.667
19 Mar 2024	52,10	-0,11	-0,21%	52,22	52,40	51,82	5.447.345