Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Rush Street Interactive
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 10,83 | -0,16 | -1,46% | 10,96 | 11,0525 | 10,52 | 1.793.148 |
| 27 Mar 2025 | 10,99 | 0,08 | 0,73% | 10,80 | 11,17 | 10,73 | 1.231.184 |
| 26 Mar 2025 | 10,91 | -0,31 | -2,76% | 11,34 | 11,39 | 10,84 | 1.294.765 |
| 25 Mar 2025 | 11,22 | -0,12 | -1,06% | 11,41 | 11,43 | 11,15 | 1.131.319 |
| 24 Mar 2025 | 11,34 | 0,38 | 3,47% | 11,29 | 11,47 | 11,21 | 1.287.678 |
| 21 Mar 2025 | 10,96 | 0,03 | 0,27% | 10,68 | 10,98 | 10,58 | 1.816.071 |
| 20 Mar 2025 | 10,93 | -0,19 | -1,71% | 10,89 | 11,41 | 10,85 | 1.614.992 |
| 19 Mar 2025 | 11,12 | 0,46 | 4,32% | 10,46 | 11,155 | 10,46 | 1.760.188 |
| 18 Mar 2025 | 10,66 | -0,17 | -1,57% | 10,70 | 10,98 | 10,47 | 1.085.663 |
| 17 Mar 2025 | 10,83 | 0,13 | 1,21% | 10,65 | 11,00 | 10,61 | 1.686.431 |
| 14 Mar 2025 | 10,70 | 1,02 | 10,54% | 9,94 | 10,81 | 9,92 | 2.171.214 |
| 13 Mar 2025 | 9,68 | -0,90 | -8,51% | 10,48 | 10,66 | 9,63 | 1.927.686 |
| 12 Mar 2025 | 10,58 | 0,50 | 4,96% | 10,27 | 10,70 | 10,1619 | 1.752.586 |
| 11 Mar 2025 | 10,08 | 0,12 | 1,20% | 9,725 | 10,38 | 9,71 | 2.117.014 |
| 10 Mar 2025 | 9,96 | -0,56 | -5,32% | 10,01 | 10,09 | 9,5423 | 2.883.673 |
| 08 Mar 2025 | 10,52 | -0,01 | -0,09% | 10,45 | 10,76 | 9,94 | 2.260.529 |
| 07 Mar 2025 | 10,53 | -1,14 | -9,77% | 11,31 | 11,52 | 10,42 | 2.334.232 |
| 06 Mar 2025 | 11,67 | 0,38 | 3,37% | 11,30 | 11,93 | 11,0684 | 2.804.385 |
| 05 Mar 2025 | 11,29 | -0,05 | -0,44% | 11,13 | 11,54 | 10,95 | 2.355.734 |
| 04 Mar 2025 | 11,34 | -0,32 | -2,74% | 11,82 | 12,12 | 11,32 | 2.735.618 |
| 01 Mar 2025 | 11,66 | 0,39 | 3,46% | 11,50 | 11,79 | 11,20 | 3.924.766 |
| 28 Feb 2025 | 11,27 | -2,03 | -15,26% | 12,50 | 12,562 | 11,16 | 7.272.893 |
| 27 Feb 2025 | 13,30 | 0,41 | 3,18% | 13,14 | 13,73 | 13,14 | 2.154.595 |
| 26 Feb 2025 | 12,89 | -0,34 | -2,57% | 13,09 | 13,21 | 12,6303 | 2.185.665 |
| 25 Feb 2025 | 13,23 | -0,44 | -3,22% | 13,65 | 13,87 | 13,1033 | 2.138.984 |
| 22 Feb 2025 | 13,67 | -1,74 | -11,29% | 15,54 | 15,66 | 13,67 | 2.270.938 |
| 21 Feb 2025 | 15,41 | -0,09 | -0,58% | 15,48 | 15,78 | 15,24 | 2.786.132 |
| 20 Feb 2025 | 15,50 | -0,52 | -3,25% | 15,76 | 16,00 | 15,1777 | 1.916.166 |
| 19 Feb 2025 | 16,02 | -0,68 | -4,07% | 16,62 | 16,7761 | 15,75 | 2.883.241 |
| 15 Feb 2025 | 16,70 | 0,97 | 6,17% | 15,92 | 16,74 | 15,7801 | 2.639.107 |
| 14 Feb 2025 | 15,73 | 0,25 | 1,61% | 15,71 | 15,79 | 15,08 | 1.378.920 |
| 13 Feb 2025 | 15,48 | 0,60 | 4,03% | 14,65 | 15,66 | 14,52 | 1.909.785 |
| 12 Feb 2025 | 14,88 | 0,44 | 3,05% | 14,28 | 15,14 | 14,28 | 2.427.917 |
| 11 Feb 2025 | 14,44 | 0,34 | 2,41% | 14,16 | 14,55 | 13,75 | 2.769.992 |
| 08 Feb 2025 | 14,10 | -0,29 | -2,02% | 14,40 | 14,46 | 13,56 | 3.110.212 |
| 07 Feb 2025 | 14,39 | -0,37 | -2,51% | 14,79 | 14,89 | 14,28 | 959.507 |
| 06 Feb 2025 | 14,76 | -0,15 | -1,01% | 14,87 | 14,889 | 14,45 | 1.390.909 |
| 05 Feb 2025 | 14,91 | 0,47 | 3,25% | 14,52 | 15,26 | 14,26 | 5.647.429 |
| 04 Feb 2025 | 14,44 | -0,14 | -0,96% | 14,06 | 14,69 | 13,80 | 1.405.573 |
| 01 Feb 2025 | 14,58 | 0,28 | 1,96% | 14,35 | 14,765 | 14,0736 | 1.675.807 |
| 31 Gen 2025 | 14,30 | -0,02 | -0,14% | 14,49 | 14,89 | 14,221 | 1.126.776 |
| 30 Gen 2025 | 14,32 | 0,07 | 0,49% | 14,32 | 14,54 | 14,15 | 1.194.840 |
| 29 Gen 2025 | 14,25 | 0,20 | 1,42% | 14,04 | 14,86 | 13,88 | 1.987.156 |
| 28 Gen 2025 | 14,05 | 0,15 | 1,08% | 13,58 | 14,0699 | 13,53 | 1.471.554 |
| 25 Gen 2025 | 13,90 | -0,75 | -5,12% | 14,37 | 14,40 | 13,47 | 2.437.836 |
| 24 Gen 2025 | 14,65 | 0,00 | 0,00% | 14,65 | 14,65 | 14,65 | 0 |
| 23 Gen 2025 | 14,65 | -0,71 | -4,62% | 15,80 | 15,97 | 14,41 | 1.845.140 |
| 22 Gen 2025 | 15,36 | 0,34 | 2,26% | 15,1512 | 15,61 | 15,1512 | 1.037.624 |
| 18 Gen 2025 | 15,02 | 0,09 | 0,60% | 15,24 | 15,25 | 14,90 | 1.014.118 |
| 17 Gen 2025 | 14,93 | -0,21 | -1,39% | 15,14 | 15,32 | 14,8963 | 1.132.377 |
| 16 Gen 2025 | 15,14 | 0,34 | 2,30% | 15,16 | 15,6799 | 14,93 | 2.255.478 |
| 15 Gen 2025 | 14,80 | 0,84 | 6,02% | 14,14 | 15,01 | 14,09 | 1.638.625 |
| 14 Gen 2025 | 13,96 | -0,02 | -0,14% | 13,63 | 14,01 | 13,33 | 1.393.922 |
| 11 Gen 2025 | 13,98 | -0,61 | -4,18% | 14,38 | 14,39 | 13,645 | 1.912.332 |
| 09 Gen 2025 | 14,59 | -0,15 | -1,02% | 14,695 | 14,92 | 14,385 | 1.603.508 |
| 08 Gen 2025 | 14,74 | 0,54 | 3,80% | 14,385 | 14,96 | 14,04 | 2.579.423 |
| 07 Gen 2025 | 14,20 | -0,05 | -0,35% | 14,195 | 14,56 | 14,12 | 1.692.584 |
| 04 Gen 2025 | 14,25 | 0,51 | 3,71% | 13,6396 | 14,345 | 13,6396 | 1.564.759 |
| 03 Gen 2025 | 13,74 | 0,02 | 0,15% | 14,0245 | 14,71 | 13,4701 | 2.377.590 |
| 01 Gen 2025 | 13,72 | 0,11 | 0,81% | 13,61 | 13,7997 | 13,4002 | 1.525.065 |
