Dati storici Ringcentral - RNG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,30	31,29	29,56	30,21	770.101	0,19	0,63%
1 Mese	32,73	34,17	29,07	30,77	743.888	-2,24	-6,84%
3 Mesi	33,74	36,935	29,07	32,67	1.154.897	-3,25	-9,63%
6 Mesi	27,48	36,935	26,23	32,03	1.273.841	3,01	10,95%
1 Anno	26,20	43,28	25,075	31,89	1.391.664	4,29	16,37%
3 Anni	324,33	326,525	25,075	82,46	1.567.496	-293,84	-90,60%
5 Anni	116,61	449,00	25,075	130,81	1.370.991	-86,12	-73,85%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	30,49	0,03	0,10%	30,95	31,28	30,26	693.643
03 Mag 2024	30,46	0,38	1,26%	30,51	30,62	29,80	501.069
02 Mag 2024	30,08	0,46	1,55%	29,64	30,865	29,56	950.464
01 Mag 2024	29,62	-1,53	-4,91%	30,83	30,98	29,62	1.306.181
30 Apr 2024	31,15	0,51	1,66%	30,95	31,29	30,85	611.068
27 Apr 2024	30,64	0,63	2,10%	30,30	30,95	30,30	481.722
26 Apr 2024	30,01	-0,28	-0,92%	29,66	30,09	29,42	539.713
25 Apr 2024	30,29	-0,24	-0,79%	30,60	30,81	29,98	691.720
24 Apr 2024	30,53	1,02	3,46%	29,66	30,82	29,59	673.962
23 Apr 2024	29,51	0,15	0,51%	29,84	29,93	29,08	656.714
20 Apr 2024	29,36	0,11	0,38%	29,29	29,59	29,07	736.640
19 Apr 2024	29,25	-0,48	-1,61%	29,96	30,29	29,22	1.052.967
18 Apr 2024	29,73	-0,65	-2,14%	30,24	30,46	29,72	777.195
17 Apr 2024	30,38	-0,33	-1,07%	30,56	31,135	30,00	747.972
16 Apr 2024	30,71	-0,70	-2,23%	31,49	31,825	30,46	808.123
13 Apr 2024	31,41	-0,98	-3,03%	31,88	32,175	31,25	941.627
12 Apr 2024	32,39	0,02	0,06%	32,64	33,01	31,90	611.593
11 Apr 2024	32,37	-1,42	-4,20%	32,34	32,92	31,96	827.286
10 Apr 2024	33,79	0,82	2,49%	33,00	34,17	33,00	812.032
09 Apr 2024	32,97	0,56	1,73%	32,74	33,03	32,37	550.744
06 Apr 2024	32,41	-0,34	-1,04%	32,73	32,945	32,40	708.590
05 Apr 2024	32,75	-0,50	-1,50%	33,55	33,825	32,60	722.812