Dati storici Renasant - RNST

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	38,25	39,63	37,89	38,92	494.044	0,65	1,70%
1 Mese	34,38	39,63	34,09	37,68	571.172	4,52	13,15%
3 Mesi	36,37	39,63	33,31	36,74	532.704	2,53	6,96%
6 Mesi	32,05	39,63	30,94	35,09	507.940	6,85	21,37%
1 Anno	31,61	39,63	27,98	33,74	447.633	7,29	23,06%
3 Anni	25,94	39,63	22,34	33,18	390.290	12,96	49,96%
5 Anni	25,94	39,63	22,34	33,18	390.290	12,96	49,96%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Feb 2025	39,08	1,05	2,76%	37,80	39,09	37,70	521.928
11 Feb 2025	38,03	-0,83	-2,14%	38,77	38,95	38,00	416.706
08 Feb 2025	38,86	-0,53	-1,35%	39,38	39,38	38,24	618.264
07 Feb 2025	39,39	0,07	0,18%	39,39	39,63	39,02	545.171
06 Feb 2025	39,32	0,47	1,21%	39,07	39,34	38,555	449.219
05 Feb 2025	38,85	0,69	1,81%	38,25	39,19	37,89	440.861
04 Feb 2025	38,16	-0,72	-1,85%	38,30	38,765	37,51	445.294
01 Feb 2025	38,88	-0,32	-0,82%	39,50	39,51	38,54	780.550
31 Gen 2025	39,20	1,35	3,57%	38,99	39,55	38,435	833.085
30 Gen 2025	37,85	0,40	1,07%	36,30	39,1688	36,30	801.794
29 Gen 2025	37,45	0,05	0,13%	37,22	37,66	37,18	497.007
28 Gen 2025	37,40	0,83	2,27%	36,81	37,625	36,665	910.108
25 Gen 2025	36,57	0,05	0,14%	36,47	36,84	36,06	469.589
24 Gen 2025	36,52	0,00	0,00%	36,52	36,52	36,52	0
23 Gen 2025	36,52	-0,26	-0,71%	36,70	36,70	36,19	495.562
22 Gen 2025	36,78	0,47	1,29%	36,85	37,03	36,55	398.562
18 Gen 2025	36,31	0,46	1,28%	36,22	36,31	35,79	479.492
17 Gen 2025	35,85	-0,16	-0,44%	35,94	35,94	35,34	415.031
16 Gen 2025	36,01	0,32	0,90%	36,78	36,94	35,71	575.210
15 Gen 2025	35,69	1,66	4,88%	34,38	35,77	34,09	709.591
14 Gen 2025	34,03	0,18	0,53%	33,62	34,09	33,595	357.374