Dati storici Rio2 Limited - RIO | ADVFN

Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Home
Investire
Azioni
Canada
TSX
Rio2 Limited (RIO)
Rio2 Limited (RIO) Storico

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	0.3	11.9047619048	2.52	2.99	2.45	884115	2.75135104	CS
4	0.12	4.44444444444	2.7	2.99	2.35	1189077	2.66330307	CS
12	0.02	0.714285714286	2.8	3.44	2.35	1184728	2.8467924	CS
26	-0.72	-20.3389830508	3.54	4.09	2.35	1602991	3.10011653	CS
52	0.92	48.4210526316	1.9	4.09	1.57	1279989	2.92246164	CS
156	0.92	48.4210526316	1.9	4.09	1.57	1279989	2.92246164	CS
260	0.92	48.4210526316	1.9	4.09	1.57	1279989	2.92246164	CS

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1783114800	2.98	0.09	3.11	2.92	2.99	2.92	547621
1783028400	2.89	0.23	8.65	2.7	2.91	2.7	1016582
1782855600	2.66	0.09	3.50	2.59	2.74	2.55	1016778
1782769200	2.57	0.03	1.18	2.52	2.58	2.45	955480
1782510000	2.54	0.05	2.01	2.5	2.59	2.46	538737
1782423600	2.49	0.06	2.47	2.44	2.56	2.44	949028
1782337200	2.43	-0.13	-5.08	2.47	2.52	2.35	1431866
1782250800	2.56	-0.07	-2.66	2.5	2.61	2.44	1036446
1782164400	2.63	-0.04	-1.50	2.65	2.67	2.55	1023102
1781905200	2.67	-0.02	-0.74	2.65	2.7	2.6	2607956
1781818800	2.69	-0.11	-3.93	2.75	2.82	2.62	1397932
1781732400	2.8	-0.09	-3.11	2.89	2.97	2.7799999	1059069
1781646000	2.89	0.03	1.05	2.9	2.94	2.84	802987
1781559600	2.86	0.12	4.38	2.88	2.99	2.83	1034220
1781300400	2.74	0.1	3.79	2.68	2.75	2.63	955851
1781214000	2.64	0.16	6.45	2.5	2.64	2.5	1173038
1781127600	2.48	-0.15	-5.70	2.57	2.63	2.46	1718564
1781041200	2.63	-0.12	-4.36	2.79	2.89	2.56	1747642
1780954800	2.75	0.07	2.61	2.7	2.77	2.67	1579560
1780695600	2.68	-0.33	-10.96	2.95	2.95	2.67	1982047
1780609200	3.0099999	-0.03	-0.99	3.08	3.11	2.98	1824453
1780522800	3.04	-0.17	-5.30	3.16	3.16	2.99	1048522
1780436400	3.21	0	0.00	3.22	3.29	3.17	889696
1780350000	3.21	0.02	0.63	3.07	3.24	3	1223644
1780090800	3.19	0.23	7.77	3.08	3.19	2.98	3939376
1780004400	2.96	0.01	0.34	2.92	2.98	2.86	876812
1779918000	2.95	-0.18	-5.75	3.11	3.11	2.93	620214
1779831600	3.13	-0.02	-0.63	3.07	3.17	3.05	580160
1779745200	3.15	0.13	4.30	3.08	3.18	3.06	375178
1779486000	3.02	-0.03	-0.98	3.0299999	3.08	2.97	735815
1779399600	3.05	0.13	4.45	2.86	3.08	2.86	1074194
1779313200	2.92	0.07	2.46	2.9	3.0099999	2.84	1568701
1779226800	2.85	-0.18	-5.94	2.9	3.0099999	2.81	1534523
1778881200	3.0299999	-0.22	-6.77	3.13	3.15	3.0099999	1070489
1778794800	3.25	-0.05	-1.52	3.32	3.34	3.23	680407
1778708400	3.3	-0.08	-2.37	3.33	3.44	3.29	1192466
1778622000	3.38	0.16	4.97	3.16	3.4	3.16	1521739
1778535600	3.22	0.07	2.22	3.19	3.35	3.17	2202866
1778276400	3.15	0.2	6.78	2.95	3.19	2.95	1214743
1778190000	2.95	0.19	6.88	2.82	2.98	2.8	1445255
1778103600	2.7599999	0.18	6.98	2.7599999	2.77	2.65	1754581
1778017200	2.58	0.01	0.39	2.63	2.68	2.57	835834
1777930800	2.57	0	0.00	2.54	2.66	2.5299999	998339
1777671600	2.57	-0.01	-0.39	2.57	2.61	2.54	553351
1777585200	2.58	0.04	1.57	2.62	2.66	2.55	826067
1777498800	2.54	-0.1	-3.79	2.6	2.61	2.52	1332989
1777412400	2.64	-0.16	-5.71	2.79	2.79	2.63	1302168
1777326000	2.8	0.05	1.82	2.75	2.83	2.7	546921
1777066800	2.75	-0.02	-0.72	2.73	2.8	2.7	640957
1776980400	2.77	-0.01	-0.36	2.72	2.79	2.66	912890
1776894000	2.7799999	0.1	3.73	2.75	2.79	2.73	688243
1776807600	2.68	-0.2	-6.94	2.89	2.89	2.67	1042942
1776721200	2.88	-0.03	-1.03	2.85	2.9	2.8	787152
1776462000	2.91	0.19	6.99	2.75	2.92	2.75	1783084
1776375600	2.72	-0.02	-0.73	2.7799999	2.8	2.72	989029
1776289200	2.74	-0.1	-3.52	2.8	2.83	2.7	1089624
1776202800	2.84	0.01	0.35	2.87	2.88	2.81	1225406
1776116400	2.83	0.01	0.35	2.8	2.92	2.77	1210897
1775857200	2.82	0.04	1.44	2.7799999	2.85	2.7799999	1894602
1775770800	2.7799999	-0.02	-0.71	2.75	2.83	2.71	883814
1775684400	2.8	0.07	2.56	2.89	2.9	2.73	2175958
1775598000	2.73	-0.03	-1.09	2.75	2.75	2.65	708053
1775511600	2.7599999	0.04	1.47	2.68	2.79	2.68	604156

WisdomTree US High Divid...

Marwyn Acquisition Compa...

Global X 0 to 3 Month T ...

Ci Global Bond Corporate...

Yellow Hat (PK)

BlackRock Asset Manageme...

Investec Bnk 24

Euronext G Renault 24052...

Applied Nutrition

Evergreen Utilities & High

Advanced Container Techn... (EM)

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.