Dati storici RENK - R3NK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,95	32,50	27,50	29,69	638.085	0,36	1,20%
1 Mese	22,805	42,695	22,125	27,04	415.844	7,51	32,91%
3 Mesi	20,51	42,695	17,762	24,32	263.231	9,80	47,78%
6 Mesi	24,755	42,695	17,65	22,97	182.376	5,56	22,44%
1 Anno	26,02	42,695	17,65	26,15	174.658	4,29	16,49%
3 Anni	17,50	42,695	17,18	26,04	211.256	12,81	73,20%
5 Anni	17,50	42,695	17,18	26,04	211.256	12,81	73,20%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Feb 2025	29,00	1,04	3,70%	29,795	29,795	27,80	469.567
21 Feb 2025	27,965	-0,66	-2,29%	28,625	28,875	27,50	272.512
20 Feb 2025	28,62	-1,37	-4,57%	29,79	29,985	27,71	444.153
19 Feb 2025	29,99	-0,49	-1,61%	30,64	30,975	29,005	615.384
18 Feb 2025	30,48	0,53	1,77%	29,95	32,50	28,40	1.388.808
17 Feb 2025	29,95	4,65	18,38%	26,16	30,00	26,16	1.189.978
14 Feb 2025	25,30	0,30	1,20%	24,99	25,55	24,90	380.631
13 Feb 2025	25,00	1,10	4,60%	23,195	38,31	23,005	304.612
12 Feb 2025	23,90	-1,00	-4,02%	24,95	24,98	23,325	275.276
11 Feb 2025	24,90	1,93	8,38%	22,99	25,165	22,80	525.353
10 Feb 2025	22,975	0,55	2,45%	22,70	23,00	22,405	152.668
07 Feb 2025	22,425	-0,56	-2,44%	22,88	23,345	22,125	175.890
06 Feb 2025	22,985	-1,22	-5,02%	24,21	24,40	22,315	356.205
05 Feb 2025	24,20	0,08	0,33%	24,05	41,67	23,915	91.310
04 Feb 2025	24,12	-0,02	-0,06%	24,30	24,60	23,28	192.503
03 Feb 2025	24,135	-0,46	-1,85%	24,59	42,695	23,705	278.965
31 Gen 2025	24,59	0,66	2,78%	24,245	24,625	24,005	209.920
30 Gen 2025	23,925	1,09	4,75%	22,795	24,475	22,795	310.023
29 Gen 2025	22,84	-0,75	-3,16%	23,70	24,395	22,58	422.611
28 Gen 2025	23,585	0,94	4,13%	22,805	23,675	22,50	260.514
27 Gen 2025	22,65	-0,09	-0,40%	22,79	23,05	21,73	147.916