Dati storici Rwe - RWE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	32,18	32,77	31,51	32,08	300.756	0,10	0,31%
1 Mese	31,57	32,90	30,30	31,50	338.363	0,71	2,25%
3 Mesi	34,30	34,54	30,09	31,67	330.603	-2,02	-5,89%
6 Mesi	35,09	42,30	30,09	34,29	255.750	-2,81	-8,01%
1 Anno	41,62	43,03	30,09	38,70	692.855	-9,34	-22,44%
3 Anni	33,91	43,97	28,39	36,85	1.718.578	-1,63	-4,81%
5 Anni	22,83	43,97	20,05	32,38	2.291.963	9,45	41,39%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	32,30	0,38	1,19%	32,14	32,62	31,99	314.074
25 Apr 2024	31,92	0,25	0,79%	31,64	32,37	31,61	318.538
24 Apr 2024	31,67	-0,33	-1,03%	32,04	32,13	31,56	186.329
23 Apr 2024	32,00	-0,18	-0,56%	32,20	32,25	31,73	250.471
22 Apr 2024	32,18	-0,26	-0,80%	32,49	32,59	31,51	483.276
19 Apr 2024	32,44	0,09	0,28%	32,18	32,77	32,01	265.165
18 Apr 2024	32,35	0,47	1,47%	31,94	32,49	31,86	222.089
17 Apr 2024	31,88	-0,13	-0,41%	31,98	32,07	31,42	171.470
16 Apr 2024	32,01	0,14	0,44%	31,73	32,57	31,35	306.020
15 Apr 2024	31,87	-0,37	-1,15%	32,63	32,64	31,79	331.175
12 Apr 2024	32,24	0,69	2,19%	31,68	32,90	31,57	521.895
11 Apr 2024	31,55	0,94	3,07%	30,64	31,75	30,42	367.333
10 Apr 2024	30,61	-0,58	-1,86%	31,27	31,32	30,36	378.566
09 Apr 2024	31,19	0,04	0,13%	31,03	31,35	30,80	269.771
08 Apr 2024	31,15	0,30	0,97%	30,91	31,24	30,85	284.994
05 Apr 2024	30,85	0,00	0,00%	30,90	31,54	30,58	380.537
04 Apr 2024	30,85	0,28	0,92%	30,59	31,43	30,53	385.553
03 Apr 2024	30,57	-0,68	-2,18%	31,05	31,14	30,30	449.800
02 Apr 2024	31,25	-0,27	-0,86%	31,57	31,59	30,95	475.372
28 Mar 2024	31,52	-0,03	-0,10%	31,56	31,78	31,30	275.042
27 Mar 2024	31,55	0,48	1,54%	31,01	31,67	31,00	237.317