Dati storici Regal Rexnord - RRX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	156,66	167,16	156,37	160,54	322.745	9,87	6,30%
1 Mese	162,57	169,03	152,00	161,54	453.233	3,96	2,44%
3 Mesi	158,25	183,85	152,00	168,21	447.483	8,28	5,23%
6 Mesi	115,91	183,85	113,785	151,94	456.573	50,62	43,67%
1 Anno	126,93	183,85	97,18	144,94	441.566	39,60	31,20%
3 Anni	145,45	183,85	97,18	142,27	483.620	21,08	14,49%
5 Anni	145,45	183,85	97,18	142,27	483.620	21,08	14,49%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Mag 2024	162,30	0,03	0,02%	162,90	163,64	159,92	277.056
14 Mag 2024	162,27	1,08	0,67%	162,27	163,57	161,53	309.963
11 Mag 2024	161,19	0,19	0,12%	161,53	162,59	158,9347	273.204
10 Mag 2024	161,00	3,63	2,31%	157,82	162,755	157,45	327.245
09 Mag 2024	157,37	0,18	0,11%	156,66	160,89	156,37	426.257
08 Mag 2024	157,19	-11,66	-6,91%	152,00	162,905	152,00	1.305.400
07 Mag 2024	168,85	3,77	2,28%	167,08	169,03	165,70	605.480
04 Mag 2024	165,08	2,54	1,56%	165,74	166,85	162,795	302.756
03 Mag 2024	162,54	2,33	1,45%	162,00	163,62	156,73	421.101
02 Mag 2024	160,21	-1,16	-0,72%	161,18	162,75	158,81	412.808
01 Mag 2024	161,37	-4,90	-2,95%	164,67	166,39	160,53	419.689
30 Apr 2024	166,27	2,16	1,32%	164,48	166,48	163,745	358.849
27 Apr 2024	164,11	2,14	1,32%	162,90	165,23	160,75	285.168
26 Apr 2024	161,97	-2,26	-1,38%	162,395	163,70	160,215	356.861
25 Apr 2024	164,23	-2,56	-1,53%	167,64	168,445	163,10	377.785
24 Apr 2024	166,79	3,06	1,87%	164,39	168,74	164,39	396.369
23 Apr 2024	163,73	4,02	2,52%	159,77	165,04	158,94	638.379
20 Apr 2024	159,71	3,76	2,41%	156,04	160,64	155,8594	652.776
19 Apr 2024	155,95	-3,58	-2,24%	160,38	161,665	155,3418	563.106
18 Apr 2024	159,53	-3,45	-2,12%	162,57	164,11	159,42	353.445
17 Apr 2024	162,98	0,45	0,28%	161,135	164,8425	160,00	304.507
16 Apr 2024	162,53	-0,56	-0,34%	165,55	166,08	160,60	452.955