Dati storici Rogers - ROG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	106,02	126,40	106,02	108,91	232.134	15,01	14,16%
1 Mese	119,30	126,40	105,25	111,05	137.144	1,73	1,45%
3 Mesi	115,11	126,40	105,25	114,35	167.196	5,92	5,14%
6 Mesi	117,56	138,855	105,25	119,09	139.488	3,47	2,95%
1 Anno	156,10	173,16	105,25	134,09	142.201	-35,07	-22,47%
3 Anni	204,52	274,51	98,45	188,42	215.000	-83,49	-40,82%
5 Anni	166,71	274,51	75,72	172,59	184.174	-45,68	-27,40%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	121,03	11,49	10,49%	120,74	126,40	117,21	608.282
26 Apr 2024	109,54	0,47	0,43%	109,24	110,77	108,04	264.193
25 Apr 2024	109,07	-0,14	-0,13%	109,66	110,42	108,39	131.739
24 Apr 2024	109,21	1,45	1,35%	108,38	110,32	108,21	214.672
23 Apr 2024	107,76	-1,40	-1,28%	109,82	110,85	107,50	281.324
20 Apr 2024	109,16	2,74	2,57%	106,02	109,61	106,02	268.743
19 Apr 2024	106,42	0,60	0,57%	105,82	108,46	105,25	167.051
18 Apr 2024	105,82	-3,92	-3,57%	110,50	110,63	105,73	180.701
17 Apr 2024	109,74	-0,45	-0,41%	109,405	110,58	109,1698	94.997
16 Apr 2024	110,19	-0,68	-0,61%	110,56	112,345	109,73	114.607
13 Apr 2024	110,87	-3,96	-3,45%	114,09	114,40	110,1775	64.567
12 Apr 2024	114,83	0,94	0,83%	113,90	115,265	113,38	75.223
11 Apr 2024	113,89	-5,29	-4,44%	116,78	116,78	112,41	109.707
10 Apr 2024	119,18	1,51	1,28%	117,87	121,695	117,87	62.913
09 Apr 2024	117,67	1,17	1,00%	117,04	118,02	116,00	95.563
06 Apr 2024	116,50	-0,77	-0,66%	116,20	118,07	115,84	84.703
05 Apr 2024	117,27	0,82	0,70%	117,59	118,73	115,97	90.374
04 Apr 2024	116,45	0,86	0,74%	114,84	116,93	114,14	83.621
03 Apr 2024	115,59	-2,57	-2,18%	117,095	117,36	115,10	131.956
02 Apr 2024	118,16	-0,53	-0,45%	119,30	119,30	116,69	89.086
28 Mar 2024	118,69	-1,79	-1,49%	120,96	121,14	118,02	186.099
27 Mar 2024	120,48	2,45	2,08%	118,50	121,48	118,21	109.769