Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Rockwell Automation
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 258,09 | -1,94 | -0,75% | 257,14 | 261,25 | 256,39 | 761.555 |
| 19 Mar 2025 | 260,03 | 1,90 | 0,74% | 255,81 | 262,84 | 255,81 | 774.035 |
| 18 Mar 2025 | 258,13 | -3,86 | -1,47% | 261,00 | 261,32 | 255,89 | 775.832 |
| 17 Mar 2025 | 261,99 | 1,80 | 0,69% | 258,65 | 263,835 | 258,34 | 688.221 |
| 14 Mar 2025 | 260,19 | 4,90 | 1,92% | 258,75 | 260,84 | 255,45 | 792.417 |
| 13 Mar 2025 | 255,29 | -6,69 | -2,55% | 260,52 | 261,92 | 254,99 | 599.446 |
| 12 Mar 2025 | 261,98 | -3,17 | -1,20% | 267,81 | 269,50 | 258,57 | 848.580 |
| 11 Mar 2025 | 265,15 | -5,22 | -1,93% | 268,18 | 270,4342 | 262,955 | 720.088 |
| 10 Mar 2025 | 270,37 | -6,17 | -2,23% | 271,99 | 276,03 | 269,04 | 856.482 |
| 08 Mar 2025 | 276,54 | 4,72 | 1,74% | 269,11 | 277,225 | 266,71 | 1.078.605 |
| 07 Mar 2025 | 271,82 | -1,84 | -0,67% | 269,59 | 273,56 | 268,12 | 1.110.844 |
| 06 Mar 2025 | 273,66 | 5,79 | 2,16% | 267,45 | 274,71 | 266,47 | 744.141 |
| 05 Mar 2025 | 267,87 | -10,76 | -3,86% | 271,835 | 273,59 | 263,61 | 1.017.057 |
| 04 Mar 2025 | 278,63 | -8,52 | -2,97% | 289,96 | 292,165 | 277,845 | 781.959 |
| 01 Mar 2025 | 287,15 | 2,82 | 0,99% | 285,33 | 287,59 | 281,21 | 833.415 |
| 28 Feb 2025 | 284,33 | -2,76 | -0,96% | 288,37 | 293,27 | 284,05 | 602.989 |
| 27 Feb 2025 | 287,09 | -1,66 | -0,57% | 290,78 | 291,05 | 286,835 | 711.137 |
| 26 Feb 2025 | 288,75 | -3,88 | -1,33% | 290,78 | 294,37 | 287,62 | 618.471 |
| 25 Feb 2025 | 292,63 | -2,59 | -0,88% | 296,09 | 296,97 | 290,80 | 808.285 |
| 22 Feb 2025 | 295,22 | -7,96 | -2,63% | 304,05 | 304,05 | 294,67 | 1.113.485 |
| 21 Feb 2025 | 303,18 | 3,84 | 1,28% | 299,17 | 303,585 | 295,38 | 904.054 |
| 20 Feb 2025 | 299,34 | -1,81 | -0,60% | 301,98 | 301,98 | 298,51 | 661.851 |
| 19 Feb 2025 | 301,15 | 6,75 | 2,29% | 295,37 | 301,23 | 292,675 | 737.950 |
| 15 Feb 2025 | 294,40 | -4,26 | -1,43% | 300,12 | 300,12 | 293,495 | 881.937 |
| 14 Feb 2025 | 298,66 | -3,29 | -1,09% | 301,235 | 301,4095 | 297,615 | 1.031.175 |
| 13 Feb 2025 | 301,95 | -1,80 | -0,59% | 301,48 | 303,30 | 298,80 | 944.855 |
| 12 Feb 2025 | 303,75 | 1,41 | 0,47% | 304,89 | 307,00 | 299,72 | 1.272.032 |
| 11 Feb 2025 | 302,34 | 33,94 | 12,65% | 291,68 | 308,695 | 284,50 | 2.936.350 |
| 08 Feb 2025 | 268,40 | -0,32 | -0,12% | 271,44 | 271,83 | 266,75 | 1.613.023 |
| 07 Feb 2025 | 268,72 | -1,84 | -0,68% | 272,33 | 273,49 | 266,39 | 1.165.660 |
| 06 Feb 2025 | 270,56 | 0,22 | 0,08% | 271,87 | 272,00 | 267,84 | 772.916 |
| 05 Feb 2025 | 270,34 | -0,71 | -0,26% | 272,91 | 274,71 | 269,96 | 631.879 |
| 04 Feb 2025 | 271,05 | -7,38 | -2,65% | 273,70 | 273,70 | 266,17 | 861.217 |
| 01 Feb 2025 | 278,43 | -0,57 | -0,20% | 279,805 | 280,74 | 276,56 | 860.980 |
| 31 Gen 2025 | 279,00 | 0,10 | 0,04% | 276,00 | 280,95 | 274,45 | 843.069 |
| 30 Gen 2025 | 278,90 | -3,34 | -1,18% | 280,67 | 282,52 | 278,67 | 400.758 |
| 29 Gen 2025 | 282,24 | -1,98 | -0,70% | 282,66 | 284,06 | 278,00 | 778.537 |
| 28 Gen 2025 | 284,22 | -4,21 | -1,46% | 288,07 | 289,705 | 281,72 | 713.042 |
| 25 Gen 2025 | 288,43 | -0,52 | -0,18% | 291,94 | 291,94 | 287,302 | 719.953 |
| 24 Gen 2025 | 288,95 | 0,00 | 0,00% | 288,95 | 288,95 | 288,95 | 0 |
| 23 Gen 2025 | 288,95 | -1,82 | -0,63% | 292,94 | 292,94 | 288,54 | 668.730 |
| 22 Gen 2025 | 290,77 | 4,17 | 1,45% | 289,15 | 292,98 | 289,15 | 749.170 |
| 18 Gen 2025 | 286,60 | 5,64 | 2,01% | 283,74 | 287,48 | 281,61 | 942.117 |
| 17 Gen 2025 | 280,96 | 4,85 | 1,76% | 280,90 | 282,26 | 276,65 | 824.629 |
| 16 Gen 2025 | 276,11 | -0,87 | -0,31% | 282,00 | 282,955 | 274,5501 | 710.851 |
| 15 Gen 2025 | 276,98 | 1,45 | 0,53% | 276,71 | 278,30 | 274,39 | 519.935 |
| 14 Gen 2025 | 275,53 | 2,13 | 0,78% | 270,00 | 276,27 | 269,535 | 655.974 |
| 11 Gen 2025 | 273,40 | -6,16 | -2,20% | 276,19 | 278,15 | 272,08 | 837.123 |
| 09 Gen 2025 | 279,56 | -1,75 | -0,62% | 277,74 | 281,08 | 276,525 | 485.282 |
| 08 Gen 2025 | 281,31 | -0,15 | -0,05% | 281,46 | 284,68 | 279,68 | 557.683 |
| 07 Gen 2025 | 281,46 | -1,33 | -0,47% | 284,28 | 287,48 | 281,03 | 563.854 |
| 04 Gen 2025 | 282,79 | 1,90 | 0,68% | 281,59 | 283,87 | 279,02 | 595.402 |
| 03 Gen 2025 | 280,89 | -4,90 | -1,71% | 286,96 | 288,44 | 279,99 | 531.065 |
| 01 Gen 2025 | 285,79 | 0,15 | 0,05% | 286,65 | 287,81 | 284,9596 | 375.243 |
| 31 Dic 2024 | 285,64 | -4,86 | -1,67% | 286,86 | 287,82 | 282,96 | 538.793 |
| 28 Dic 2024 | 290,50 | -3,38 | -1,15% | 291,92 | 294,71 | 289,055 | 382.257 |
| 27 Dic 2024 | 293,88 | 1,68 | 0,57% | 290,60 | 294,3555 | 289,46 | 360.207 |
| 24 Dic 2024 | 292,20 | 2,99 | 1,03% | 288,98 | 292,48 | 287,47 | 280.441 |
| 24 Dic 2024 | 289,21 | -0,58 | -0,20% | 288,46 | 289,95 | 285,16 | 565.373 |
