Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Reliance
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 281,50 | -1,56 | -0,55% | 279,68 | 284,89 | 279,68 | 523.904 |
| 19 Mar 2025 | 283,06 | 2,30 | 0,82% | 281,91 | 283,06 | 277,545 | 473.116 |
| 18 Mar 2025 | 280,76 | 1,34 | 0,48% | 279,41 | 282,25 | 277,89 | 318.350 |
| 17 Mar 2025 | 279,42 | -3,36 | -1,19% | 280,35 | 281,93 | 273,79 | 572.172 |
| 14 Mar 2025 | 282,78 | 3,85 | 1,38% | 281,58 | 284,185 | 279,475 | 297.314 |
| 13 Mar 2025 | 278,93 | 1,31 | 0,47% | 276,11 | 281,13 | 274,80 | 385.720 |
| 12 Mar 2025 | 277,62 | -3,99 | -1,42% | 283,05 | 283,05 | 277,62 | 386.055 |
| 11 Mar 2025 | 281,61 | -0,97 | -0,34% | 283,51 | 285,96 | 279,87 | 372.583 |
| 10 Mar 2025 | 282,58 | -6,35 | -2,20% | 284,56 | 287,21 | 280,82 | 399.645 |
| 08 Mar 2025 | 288,93 | 5,60 | 1,98% | 281,99 | 289,86 | 280,945 | 374.283 |
| 07 Mar 2025 | 283,33 | 0,00 | 0,00% | 283,35 | 284,03 | 278,95 | 356.295 |
| 06 Mar 2025 | 283,33 | 2,10 | 0,75% | 282,32 | 285,94 | 278,97 | 512.896 |
| 05 Mar 2025 | 281,23 | -7,79 | -2,70% | 285,20 | 287,00 | 278,3595 | 568.126 |
| 04 Mar 2025 | 289,02 | -8,14 | -2,74% | 301,18 | 301,49 | 286,58 | 416.053 |
| 01 Mar 2025 | 297,16 | 2,16 | 0,73% | 295,99 | 297,60 | 291,51 | 418.884 |
| 28 Feb 2025 | 295,00 | 0,71 | 0,24% | 294,95 | 298,26 | 293,30 | 276.769 |
| 27 Feb 2025 | 294,29 | -1,75 | -0,59% | 299,23 | 300,64 | 293,9001 | 277.955 |
| 26 Feb 2025 | 296,04 | -3,17 | -1,06% | 297,43 | 300,39 | 295,14 | 478.819 |
| 25 Feb 2025 | 299,21 | -1,85 | -0,61% | 304,09 | 306,37 | 298,74 | 755.339 |
| 22 Feb 2025 | 301,06 | -1,60 | -0,53% | 305,29 | 306,48 | 299,845 | 531.353 |
| 21 Feb 2025 | 302,66 | 9,04 | 3,08% | 291,65 | 310,98 | 291,65 | 874.174 |
| 20 Feb 2025 | 293,62 | -5,76 | -1,92% | 295,15 | 299,488 | 292,89 | 532.143 |
| 19 Feb 2025 | 299,38 | 1,69 | 0,57% | 299,61 | 300,70 | 295,72 | 416.450 |
| 15 Feb 2025 | 297,69 | 6,43 | 2,21% | 292,94 | 298,985 | 292,04 | 513.308 |
| 14 Feb 2025 | 291,26 | 4,06 | 1,41% | 285,85 | 291,465 | 285,55 | 294.460 |
| 13 Feb 2025 | 287,20 | -3,24 | -1,12% | 286,79 | 289,74 | 285,01 | 334.788 |
| 12 Feb 2025 | 290,44 | -0,73 | -0,25% | 292,30 | 295,4948 | 289,095 | 233.130 |
| 11 Feb 2025 | 291,17 | 8,13 | 2,87% | 298,96 | 298,96 | 288,67 | 476.034 |
| 08 Feb 2025 | 283,04 | -2,06 | -0,72% | 285,92 | 287,26 | 282,58 | 282.479 |
| 07 Feb 2025 | 285,10 | -1,45 | -0,51% | 288,00 | 289,42 | 283,935 | 282.149 |
| 06 Feb 2025 | 286,55 | 4,84 | 1,72% | 282,63 | 287,27 | 281,92 | 349.093 |
| 05 Feb 2025 | 281,71 | -4,15 | -1,45% | 285,24 | 286,205 | 279,52 | 454.957 |
| 04 Feb 2025 | 285,86 | -3,64 | -1,26% | 286,60 | 290,70 | 282,47 | 413.790 |
| 01 Feb 2025 | 289,50 | -7,04 | -2,37% | 298,60 | 298,60 | 288,51 | 496.314 |
| 31 Gen 2025 | 296,54 | 3,97 | 1,36% | 293,71 | 297,38 | 290,265 | 417.441 |
| 30 Gen 2025 | 292,57 | -0,11 | -0,04% | 292,65 | 294,14 | 291,405 | 391.817 |
| 29 Gen 2025 | 292,68 | 4,46 | 1,55% | 288,99 | 294,20 | 287,65 | 289.050 |
| 28 Gen 2025 | 288,22 | -2,50 | -0,86% | 290,40 | 292,655 | 287,66 | 342.105 |
| 25 Gen 2025 | 290,72 | 3,18 | 1,11% | 289,66 | 292,12 | 286,78 | 327.564 |
| 24 Gen 2025 | 287,54 | 0,00 | 0,00% | 287,54 | 287,54 | 287,54 | 0 |
| 23 Gen 2025 | 287,54 | -2,93 | -1,01% | 289,00 | 293,01 | 287,465 | 369.009 |
| 22 Gen 2025 | 290,47 | 2,41 | 0,84% | 292,025 | 295,595 | 289,80 | 494.538 |
| 18 Gen 2025 | 288,06 | 3,78 | 1,33% | 287,26 | 290,67 | 286,24 | 499.635 |
| 17 Gen 2025 | 284,28 | 2,29 | 0,81% | 281,96 | 285,81 | 281,93 | 326.038 |
| 16 Gen 2025 | 281,99 | 4,23 | 1,52% | 280,37 | 283,65 | 278,93 | 333.377 |
| 15 Gen 2025 | 277,76 | 2,96 | 1,08% | 275,72 | 278,38 | 273,36 | 388.467 |
| 14 Gen 2025 | 274,80 | 7,76 | 2,91% | 266,62 | 275,44 | 265,305 | 462.193 |
| 11 Gen 2025 | 267,04 | -0,47 | -0,18% | 264,705 | 269,955 | 264,705 | 533.607 |
| 09 Gen 2025 | 267,51 | -2,60 | -0,96% | 272,25 | 272,25 | 265,99 | 502.945 |
| 08 Gen 2025 | 270,11 | -1,23 | -0,45% | 271,80 | 272,865 | 268,20 | 686.985 |
| 07 Gen 2025 | 271,34 | 3,59 | 1,34% | 271,09 | 277,10 | 270,25 | 434.182 |
| 04 Gen 2025 | 267,75 | 1,14 | 0,43% | 268,50 | 269,03 | 263,07 | 427.619 |
| 03 Gen 2025 | 266,61 | -2,65 | -0,98% | 271,41 | 273,48 | 266,14 | 322.924 |
| 01 Gen 2025 | 269,26 | 3,04 | 1,14% | 268,25 | 271,66 | 266,75 | 346.196 |
| 31 Dic 2024 | 266,22 | -3,51 | -1,30% | 267,62 | 269,48 | 265,98 | 277.989 |
| 28 Dic 2024 | 269,73 | -1,57 | -0,58% | 269,89 | 273,39 | 268,04 | 302.969 |
| 27 Dic 2024 | 271,30 | 0,32 | 0,12% | 268,81 | 272,05 | 268,16 | 333.716 |
| 24 Dic 2024 | 270,98 | 0,90 | 0,33% | 270,43 | 272,09 | 269,45 | 131.600 |
| 24 Dic 2024 | 270,08 | 1,06 | 0,39% | 268,25 | 270,68 | 267,01 | 395.833 |
