Dati storici Raymond James Financial - RJF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	123,44	127,795	121,46	123,86	1.425.571	3,70	3,00%
1 Mese	126,13	131,19	121,07	125,41	1.065.146	1,01	0,80%
3 Mesi	113,22	131,19	108,2495	120,95	990.933	13,92	12,29%
6 Mesi	94,96	131,19	91,67	113,33	1.018.499	32,18	33,89%
1 Anno	95,89	131,19	82,00	105,85	1.009.429	31,25	32,59%
3 Anni	130,56	143,14	82,00	105,84	1.074.397	-3,42	-2,62%
5 Anni	89,42	143,14	54,21	98,02	1.002.550	37,72	42,18%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Apr 2024	127,14	1,66	1,32%	125,50	127,795	125,46	1.115.188
23 Apr 2024	125,48	1,88	1,52%	124,44	126,2329	123,0001	808.729
20 Apr 2024	123,60	1,64	1,34%	122,58	123,82	122,29	3.006.335
19 Apr 2024	121,96	0,02	0,02%	122,40	123,44	121,46	1.049.067
18 Apr 2024	121,94	0,07	0,06%	123,44	124,03	121,87	1.148.538
17 Apr 2024	121,87	-0,65	-0,53%	121,30	122,62	121,07	722.877
16 Apr 2024	122,52	-0,03	-0,02%	124,18	126,00	122,305	1.413.705
13 Apr 2024	122,55	-1,95	-1,57%	123,29	124,26	122,08	1.381.893
12 Apr 2024	124,50	-2,63	-2,07%	126,82	127,39	124,47	1.566.035
11 Apr 2024	127,13	-0,94	-0,73%	126,27	128,02	126,09	956.807
10 Apr 2024	128,07	-1,92	-1,48%	130,29	130,71	127,12	617.617
09 Apr 2024	129,99	1,70	1,33%	129,05	130,31	128,54	687.375
06 Apr 2024	128,29	0,88	0,69%	128,13	129,65	127,95	732.549
05 Apr 2024	127,41	-2,20	-1,70%	130,70	131,19	127,36	822.684
04 Apr 2024	129,61	0,90	0,70%	128,62	130,00	128,45	734.327
03 Apr 2024	128,71	0,19	0,15%	128,53	128,92	127,41	919.674
02 Apr 2024	128,52	0,10	0,08%	128,20	128,62	126,69	764.237
28 Mar 2024	128,42	1,02	0,80%	127,24	128,72	127,00	1.018.397
27 Mar 2024	127,40	2,00	1,59%	126,13	127,44	125,5001	682.592
26 Mar 2024	125,40	-1,06	-0,84%	126,63	127,24	125,24	850.353
25 Mar 2024	126,46	0,87	0,69%	125,32	127,25	125,32	1.274.870