Dati storici RBC Bearings - RBC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	242,82	247,99	241,43	244,98	171.399	2,21	0,91%
1 Mese	270,74	270,795	241,43	253,12	133.713	-25,71	-9,50%
3 Mesi	273,10	278,26	240,36	262,65	130.828	-28,07	-10,28%
6 Mesi	221,33	288,16	214,14	258,32	131.818	23,70	10,71%
1 Anno	219,15	288,16	195,18	236,12	189.048	25,88	11,81%
3 Anni	149,78	288,16	125,42	205,00	195.603	95,25	63,59%
5 Anni	82,22	288,16	51,99	141,99	229.295	162,81	198,02%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	245,03	0,78	0,32%	243,93	247,02	243,93	130.048
26 Apr 2024	244,25	-0,64	-0,26%	242,69	244,98	241,43	99.531
25 Apr 2024	244,89	-1,03	-0,42%	245,13	247,7399	242,59	161.030
24 Apr 2024	245,92	1,60	0,65%	244,91	247,99	243,955	217.052
23 Apr 2024	244,32	-0,54	-0,22%	245,59	246,72	243,4205	138.174
20 Apr 2024	244,86	2,07	0,85%	242,82	246,44	242,445	242.050
19 Apr 2024	242,79	-3,75	-1,52%	247,42	247,50	242,12	152.875
18 Apr 2024	246,54	-3,62	-1,45%	251,57	251,57	246,00	158.969
17 Apr 2024	250,16	-1,61	-0,64%	251,12	254,20	249,12	211.576
16 Apr 2024	251,77	-2,97	-1,17%	257,25	257,82	251,32	113.769
13 Apr 2024	254,74	-4,53	-1,75%	256,76	257,81	252,76	113.288
12 Apr 2024	259,27	-4,15	-1,58%	264,64	266,74	259,14	157.081
11 Apr 2024	263,42	-3,73	-1,40%	263,04	265,82	261,675	78.182
10 Apr 2024	267,15	-2,39	-0,89%	270,22	270,695	266,21	97.419
09 Apr 2024	269,54	3,51	1,32%	267,43	270,35	265,48	98.152
06 Apr 2024	266,03	4,42	1,69%	263,25	266,16	263,25	89.047
05 Apr 2024	261,61	-0,12	-0,05%	264,39	268,23	261,285	100.663
04 Apr 2024	261,73	-1,73	-0,66%	262,94	265,1823	261,01	158.070
03 Apr 2024	263,46	-6,00	-2,23%	268,04	268,90	262,30	85.768
02 Apr 2024	269,46	-0,89	-0,33%	270,74	270,795	266,45	73.725
28 Mar 2024	270,35	-1,39	-0,51%	271,30	272,15	269,89	96.182
27 Mar 2024	271,74	6,07	2,28%	268,19	271,99	265,90	81.260