Dati storici ResMed - RMD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	235,47	243,08	231,17	236,17	847.619	7,47	3,17%
1 Mese	237,46	260,49	231,17	244,65	1.187.260	5,48	2,31%
3 Mesi	244,76	260,49	230,437	243,54	1.026.158	-1,82	-0,74%
6 Mesi	218,26	260,49	179,42	224,79	1.031.779	24,68	11,31%
1 Anno	151,10	260,49	150,39	205,68	1.016.537	91,84	60,78%
3 Anni	261,03	268,77	132,24	201,98	835.616	-18,09	-6,93%
5 Anni	148,98	301,34	108,85	199,94	745.264	93,96	63,07%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Nov 2024	241,55	3,43	1,44%	238,165	242,47	236,72	542.649
20 Nov 2024	238,12	-1,30	-0,54%	237,695	240,665	236,62	702.948
19 Nov 2024	239,42	4,68	1,99%	235,66	240,22	235,0777	752.673
16 Nov 2024	234,74	3,31	1,43%	233,275	235,09	231,17	1.066.258
15 Nov 2024	231,43	-4,01	-1,70%	235,83	235,87	231,18	1.088.262
14 Nov 2024	235,44	-11,77	-4,76%	245,56	247,7325	235,355	983.195
13 Nov 2024	247,21	-1,48	-0,60%	248,81	249,265	246,185	731.664
12 Nov 2024	248,69	-3,69	-1,46%	252,25	252,78	248,43	879.572
09 Nov 2024	252,38	3,84	1,55%	249,90	255,16	249,90	919.863
08 Nov 2024	248,54	2,91	1,18%	245,27	248,55	243,62	808.308
07 Nov 2024	245,63	-0,11	-0,04%	247,76	248,12	241,975	786.930
06 Nov 2024	245,74	2,13	0,87%	242,71	246,51	241,28	1.074.714
05 Nov 2024	243,61	-0,67	-0,27%	245,00	247,75	242,835	1.235.451
01 Nov 2024	244,28	1,81	0,75%	242,00	246,77	241,67	1.114.016
31 Ott 2024	242,47	-0,55	-0,23%	243,02	243,67	240,53	1.158.271
30 Ott 2024	243,02	-1,38	-0,56%	243,16	245,845	241,06	1.093.359
29 Ott 2024	244,40	-2,43	-0,98%	247,74	250,085	243,83	1.476.749
28 Ott 2024	246,83	-9,24	-3,61%	258,00	259,33	246,27	1.759.846
26 Ott 2024	256,07	17,02	7,12%	260,00	260,49	252,80	3.516.500
25 Ott 2024	239,05	1,65	0,70%	237,46	243,99	237,46	1.834.813
24 Ott 2024	237,40	-2,58	-1,08%	239,13	240,22	235,08	1.018.246
23 Ott 2024	239,98	-0,07	-0,03%	240,00	241,17	237,63	605.792
22 Ott 2024	240,05	0,05	0,02%	241,06	242,44	238,40	963.073