Dati storici Rayonier - RYN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,32	26,14	25,22	25,60	1.087.219	0,82	3,24%
1 Mese	26,20	27,11	25,10	25,79	1.217.423	-0,06	-0,23%
3 Mesi	31,79	32,74	24,88	26,69	933.901	-5,65	-17,77%
6 Mesi	29,65	32,88	24,88	28,79	754.740	-3,51	-11,84%
1 Anno	33,20	35,29	24,88	29,65	661.149	-7,06	-21,27%
3 Anni	38,40	45,87	24,84	32,28	577.761	-12,26	-31,93%
5 Anni	29,15	45,87	15,01	31,94	594.359	-3,01	-10,33%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Feb 2025	26,14	0,40	1,55%	25,72	26,15	25,58	784.818
20 Feb 2025	25,74	-0,26	-1,00%	26,05	26,0675	25,64	901.943
19 Feb 2025	26,00	0,63	2,48%	25,38	26,03	25,22	891.461
15 Feb 2025	25,37	-0,10	-0,39%	25,67	25,86	25,24	1.670.580
14 Feb 2025	25,47	0,15	0,59%	25,32	25,48	25,26	884.891
13 Feb 2025	25,32	-0,19	-0,74%	25,10	25,565	25,10	1.698.911
12 Feb 2025	25,51	-0,18	-0,70%	25,59	25,71	25,11	4.406.233
11 Feb 2025	25,69	-0,53	-2,02%	26,35	26,415	25,60	2.676.340
08 Feb 2025	26,22	-0,13	-0,49%	26,22	26,495	26,019	1.199.627
07 Feb 2025	26,35	0,62	2,41%	26,85	27,11	26,20	1.464.433
06 Feb 2025	25,73	0,03	0,12%	25,67	25,87	25,53	694.850
05 Feb 2025	25,70	-0,24	-0,93%	25,94	26,17	25,56	778.165
04 Feb 2025	25,94	-0,20	-0,77%	25,90	26,475	25,83	1.112.254
01 Feb 2025	26,14	-0,15	-0,57%	26,13	26,38	25,985	704.612
31 Gen 2025	26,29	0,28	1,08%	26,28	26,66	26,07	800.693
30 Gen 2025	26,01	-0,41	-1,55%	26,11	26,30	25,82	694.620
29 Gen 2025	26,42	-0,41	-1,53%	26,65	26,81	26,28	375.903
28 Gen 2025	26,83	0,53	2,02%	26,49	27,02	26,49	446.981
25 Gen 2025	26,30	0,10	0,38%	26,20	26,37	26,13	473.678
24 Gen 2025	26,20	0,00	0,00%	26,20	26,20	26,20	0
23 Gen 2025	26,20	-0,55	-2,06%	26,53	26,545	26,13	454.715
22 Gen 2025	26,75	0,23	0,87%	26,83	26,91	26,53	490.326