Dati storici Renasant - RNST

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,45	31,455	30,21	30,86	146.819	0,76	2,50%
1 Mese	28,32	31,455	28,25	30,13	192.300	2,89	10,20%
3 Mesi	31,16	32,16	28,25	30,08	226.100	0,05	0,16%
6 Mesi	28,14	34,725	26,28	30,95	233.552	3,07	10,91%
1 Anno	25,94	34,725	22,34	30,10	226.204	5,27	20,32%
3 Anni	25,94	34,725	22,34	30,10	226.204	5,27	20,32%
5 Anni	25,94	34,725	22,34	30,10	226.204	5,27	20,32%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
16 Mag 2024	31,21	0,24	0,77%	31,38	31,455	30,78	143.824
15 Mag 2024	30,97	0,29	0,95%	31,12	31,15	30,67	111.568
14 Mag 2024	30,68	0,00	0,00%	30,93	31,03	30,61	153.347
11 Mag 2024	30,68	-0,13	-0,42%	30,79	30,86	30,21	147.153
10 Mag 2024	30,81	0,45	1,48%	30,45	30,84	30,37	178.204
09 Mag 2024	30,36	0,21	0,70%	29,94	30,45	29,78	111.514
08 Mag 2024	30,15	-0,19	-0,63%	30,39	30,65	30,14	129.696
07 Mag 2024	30,34	0,25	0,83%	30,35	30,66	30,13	165.663
04 Mag 2024	30,09	-0,01	-0,03%	30,62	30,62	30,08	176.694
03 Mag 2024	30,10	0,53	1,79%	29,81	30,32	29,64	177.454
02 Mag 2024	29,57	0,51	1,75%	29,55	30,33	29,36	205.984
01 Mag 2024	29,06	-0,41	-1,39%	29,22	29,43	29,04	175.616
30 Apr 2024	29,47	-0,38	-1,27%	29,86	30,035	29,39	135.105
27 Apr 2024	29,85	-0,06	-0,20%	29,91	30,12	29,69	137.425
26 Apr 2024	29,91	-0,75	-2,45%	30,025	30,10	29,29	317.703
25 Apr 2024	30,66	0,15	0,49%	29,70	30,73	28,605	545.391
24 Apr 2024	30,51	0,50	1,67%	30,08	30,84	30,00	187.574
23 Apr 2024	30,01	0,21	0,70%	29,76	30,39	29,735	172.696
20 Apr 2024	29,80	1,03	3,58%	28,59	29,82	28,59	220.323
19 Apr 2024	28,77	0,46	1,62%	28,32	28,99	28,25	253.057
18 Apr 2024	28,31	-0,15	-0,53%	28,81	28,9799	28,275	146.268
17 Apr 2024	28,46	-0,39	-1,35%	28,47	28,8594	28,2806	335.580